U.S. Markets open in 8 hrs 50 mins

Incyte Corporation (INCY)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
120.89-0.30 (-0.25%)
At close: 4:00PM EDT
People also watch
VRTXBMRNALXNREGNSGEN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY170915C000600002017-07-21 11:55PM EDT60.0074.0072.0076.700.00-100416.43%
INCY170915C000650002017-06-02 11:47PM EDT65.0056.0065.0068.800.00-11344.56%
INCY170915C000800002017-07-25 3:05PM EDT80.0055.0054.5058.200.00-38316.43%
INCY170915C000850002017-08-18 11:48PM EDT85.0036.9035.6038.100.00-2296.88%
INCY170915C000900002017-08-09 9:30AM EDT90.0040.1033.4035.700.00-217128.76%
INCY170915C000950002017-06-02 11:47PM EDT95.0033.8836.0039.100.00-11200.66%
INCY170915C001000002017-08-17 11:09AM EDT100.0025.0021.1023.300.00-12566.09%
INCY170915C001050002017-06-21 11:40AM EDT105.0028.1031.4033.500.00-690203.35%
INCY170915C001100002017-08-21 9:44AM EDT110.0012.7012.0013.20-0.42-3.20%220852.49%
INCY170915C001150002017-08-21 3:29PM EDT115.008.588.309.20-0.79-8.43%1227247.00%
INCY170915C001200002017-08-21 3:24PM EDT120.005.705.506.50-0.80-12.31%8860648.10%
INCY170915C001250002017-08-21 3:53PM EDT125.003.703.404.10-0.47-11.27%13034546.23%
INCY170915C001300002017-08-21 3:13PM EDT130.002.101.952.55-0.35-14.29%11168846.19%
INCY170915C001350002017-08-21 3:17PM EDT135.001.201.051.60-0.45-27.27%13541947.19%
INCY170915C001400002017-08-21 2:43PM EDT140.000.750.651.00-0.15-16.67%1852,59148.34%
INCY170915C001450002017-08-21 2:45PM EDT145.000.550.450.70-0.17-23.61%1012,47450.95%
INCY170915C001500002017-08-21 10:45AM EDT150.000.400.150.60+0.03+8.11%686150.29%
INCY170915C001550002017-08-10 3:57PM EDT155.000.600.450.850.00-128063.04%
INCY170915C001600002017-08-18 2:14PM EDT160.000.200.200.40-0.06-23.08%2060759.18%
INCY170915C001650002017-08-18 2:14PM EDT165.000.150.150.30-0.55-78.57%1047361.23%
INCY170915C001700002017-08-08 10:50AM EDT170.000.550.150.450.00-521969.24%
INCY170915C001750002017-08-21 11:51AM EDT175.000.050.050.30-0.28-84.85%306467.87%
INCY170915C001800002017-07-07 2:37PM EDT180.001.270.501.70+0.52+69.33%20137100.59%
INCY170915C001850002017-08-14 10:04AM EDT185.000.060.100.600.00-303884.86%
INCY170915C001900002017-06-02 11:47PM EDT190.000.500.701.850.00-14114.11%
INCY170915C001950002017-06-02 11:47PM EDT195.001.400.601.400.00-124112.84%
INCY170915C002000002017-06-02 11:47PM EDT200.003.200.401.600.00-33117.29%
INCY170915C002100002017-08-11 3:28PM EDT210.000.100.001.10-0.45-81.82%29112.60%
INCY170915C002200002017-06-23 10:45AM EDT220.000.740.201.35+0.20+37.04%13127.34%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY170915P000600002017-06-20 9:55AM EDT60.000.050.000.500.00-762133.79%
INCY170915P000650002017-06-21 10:08AM EDT65.000.050.050.400.00-2032117.97%
INCY170915P000750002017-08-04 12:58PM EDT75.000.050.000.30-0.15-75.00%17887.89%
INCY170915P000800002017-08-07 9:56AM EDT80.000.100.050.25-0.15-60.00%1031177.25%
INCY170915P000850002017-06-02 11:47PM EDT85.001.350.451.450.00-35196.63%
INCY170915P000900002017-08-17 3:04PM EDT90.000.210.000.900.00-107670.61%
INCY170915P000950002017-08-16 1:39PM EDT95.000.260.150.400.00-226754.10%
INCY170915P001000002017-08-21 10:21AM EDT100.000.300.300.55-0.15-33.33%516651.90%
INCY170915P001050002017-08-21 9:52AM EDT105.001.250.701.05+0.40+47.06%114049.90%
INCY170915P001100002017-08-21 11:25AM EDT110.001.801.351.55+0.20+12.50%21,36444.12%
INCY170915P001150002017-08-21 3:13PM EDT115.003.002.553.00+0.20+7.14%811,09144.26%
INCY170915P001200002017-08-21 12:08PM EDT120.005.304.505.20+0.50+10.42%24579344.82%
INCY170915P001250002017-08-21 2:25PM EDT125.007.857.307.90+0.15+1.95%461,17743.71%
INCY170915P001300002017-08-21 3:23PM EDT130.0011.4010.6011.80+0.46+4.20%1638547.49%
INCY170915P001350002017-08-21 2:25PM EDT135.0015.3814.7016.00+3.97+34.79%307650.37%
INCY170915P001400002017-08-21 3:18PM EDT140.0020.1019.2020.40+1.98+10.93%66852.32%
INCY170915P001450002017-08-21 3:18PM EDT145.0024.9023.8025.40+2.33+10.32%1660.33%
INCY170915P001500002017-07-21 2:08PM EDT150.0019.0718.4020.50-3.93-17.09%410.00%
INCY170915P001600002017-07-25 10:47AM EDT160.0026.5025.3027.400.00-620.00%
INCY170915P001750002017-06-02 11:47PM EDT175.0046.1044.0045.400.00-5100.00%
INCY170915P001800002017-06-02 11:47PM EDT180.0036.5048.4050.000.00-1210.00%
INCY170915P001850002017-06-02 11:47PM EDT185.0049.0053.2055.300.00-660.00%
INCY170915P001950002017-06-02 11:47PM EDT195.0060.1062.6066.000.00-550.00%