U.S. Markets open in 2 hrs 23 mins

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
110.85-4.20 (-3.65%)
At close: 4:00PM EDT
People also watch
VRTXBMRNALXNREGNSGEN
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171020C000850002017-09-01 11:53PM EDT85.0048.3052.0054.400.00-77392.68%
INCY171020C000950002017-09-22 11:55PM EDT95.0019.8015.0017.800.00-2266.77%
INCY171020C001000002017-09-22 3:30PM EDT100.0011.8011.1012.40-4.70-28.48%45747.27%
INCY171020C001050002017-09-22 3:23PM EDT105.007.707.408.80-3.77-32.87%5066246.83%
INCY171020C001100002017-09-22 3:59PM EDT110.004.904.605.30-2.60-34.67%30229541.38%
INCY171020C001150002017-09-22 3:51PM EDT115.002.852.403.10-1.70-37.36%6531,26440.76%
INCY171020C001200002017-09-22 3:59PM EDT120.001.651.352.00-0.85-34.00%2191,59443.85%
INCY171020C001250002017-09-22 3:55PM EDT125.000.850.700.95-0.37-30.33%28662541.92%
INCY171020C001300002017-09-22 3:54PM EDT130.000.450.350.50-0.32-41.56%2071,81142.63%
INCY171020C001350002017-09-22 3:52PM EDT135.000.350.250.45-0.09-20.45%61,41548.73%
INCY171020C001400002017-09-22 3:50PM EDT140.000.200.000.25+0.05+33.33%142049.32%
INCY171020C001450002017-09-21 12:41PM EDT145.000.320.000.450.00-111954.10%
INCY171020C001500002017-09-18 9:54AM EDT150.000.200.000.200.00-111952.54%
INCY171020C001550002017-09-21 3:34PM EDT155.000.250.000.150.00-63055.08%
INCY171020C001600002017-09-12 2:21PM EDT160.000.500.000.300.00-159065.43%
INCY171020C001650002017-09-12 2:27PM EDT165.000.180.000.650.00-51279.00%
INCY171020C001700002017-09-07 2:53PM EDT170.000.680.300.600.00-12288.57%
INCY171020C001950002017-09-15 11:48PM EDT195.000.050.001.700.00-44123.54%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171020P000750002017-09-22 11:55PM EDT75.000.380.000.250.00-1871.09%
INCY171020P000800002017-09-22 11:55PM EDT80.000.050.000.200.00-4458.69%
INCY171020P000900002017-09-19 9:35AM EDT90.000.330.000.350.00-53350.39%
INCY171020P000950002017-09-22 9:55AM EDT95.000.300.200.65-0.08-21.05%15946.44%
INCY171020P001000002017-09-22 3:52PM EDT100.001.030.701.35+0.70+212.12%13417244.75%
INCY171020P001050002017-09-22 3:52PM EDT105.001.831.652.00+0.83+83.00%23435037.51%
INCY171020P001100002017-09-22 3:57PM EDT110.003.903.504.00+1.85+90.24%821,15537.55%
INCY171020P001150002017-09-22 2:42PM EDT115.006.616.107.50+2.51+61.22%661,63342.97%
INCY171020P001200002017-09-22 1:28PM EDT120.009.6010.0011.20+2.60+37.14%1945744.36%
INCY171020P001250002017-09-22 10:08AM EDT125.0012.6713.9015.30+1.84+16.99%213144.68%
INCY171020P001300002017-09-22 12:19PM EDT130.0018.6018.8020.40+3.00+19.23%138755.13%
INCY171020P001350002017-09-18 1:56PM EDT135.0016.3023.4025.300.00-1510161.96%
INCY171020P001400002017-09-21 10:10AM EDT140.0026.5028.3030.400.00-22171.24%
INCY171020P001450002017-09-21 10:01AM EDT145.0031.1532.0035.900.00-3386.33%
INCY171020P001550002017-09-01 11:53PM EDT155.0021.8218.8020.300.00-440.00%