INCY - Incyte Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171117C000950002017-10-13 11:48PM EDT95.0018.0018.6020.900.00-3369.34%
INCY171117C001000002017-10-02 10:37AM EDT100.0019.1014.6015.800.00-32154.59%
INCY171117C001050002017-10-19 1:32PM EDT105.0011.5010.4012.000.00-202453.72%
INCY171117C001100002017-10-20 3:53PM EDT110.007.496.908.30-0.01-0.13%229149.15%
INCY171117C001150002017-10-20 3:47PM EDT115.004.704.404.90-0.10-2.08%272,41642.60%
INCY171117C001200002017-10-20 3:49PM EDT120.002.602.352.95-0.50-16.13%2245742.24%
INCY171117C001250002017-10-20 3:56PM EDT125.001.651.402.40-0.15-8.33%9161049.44%
INCY171117C001300002017-10-20 3:38PM EDT130.000.880.651.00-0.12-12.00%1517243.56%
INCY171117C001350002017-10-20 12:45PM EDT135.000.540.300.80-0.16-22.86%1010948.58%
INCY171117C001400002017-10-19 1:31PM EDT140.000.450.050.750.00-166154.98%
INCY171117C001450002017-10-11 10:03AM EDT145.000.500.250.600.00-77654.35%
INCY171117C001500002017-09-29 12:45PM EDT150.000.850.701.20+0.05+6.25%14871.97%
INCY171117C001600002017-10-02 10:55AM EDT160.000.450.150.400.00-51065.72%
INCY171117C001650002017-10-10 11:03AM EDT165.000.350.001.200.00-71081.25%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171117P000750002017-09-22 11:55PM EDT75.000.350.100.350.00-1581.35%
INCY171117P000850002017-10-20 11:19AM EDT85.000.300.000.55-0.40-57.14%17262.31%
INCY171117P000900002017-10-20 11:20AM EDT90.000.400.100.65+0.20+100.00%13455.52%
INCY171117P000950002017-10-20 2:37PM EDT95.000.620.300.70-0.23-27.06%10112652.64%
INCY171117P001000002017-10-20 3:59PM EDT100.000.800.501.15-0.41-33.88%820648.36%
INCY171117P001050002017-10-20 2:37PM EDT105.001.881.501.85-0.28-12.96%14619343.82%
INCY171117P001100002017-10-20 3:30PM EDT110.003.052.903.60-0.33-9.76%5301,96844.76%
INCY171117P001150002017-10-20 3:19PM EDT115.005.555.106.20+0.26+4.91%783446.57%
INCY171117P001200002017-10-20 3:55PM EDT120.008.508.009.00-0.65-7.10%244844.31%
INCY171117P001250002017-10-20 2:37PM EDT125.0012.6812.0013.00-0.02-0.16%101647.39%
INCY171117P001300002017-10-03 9:57AM EDT130.0018.9316.2017.400.00-2351.03%
INCY171117P001350002017-10-16 9:32AM EDT135.0020.7620.6022.300.00-3558.57%