U.S. Markets close in 55 mins.

Incyte Corporation (INCY)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.65+3.20 (+2.45%)
As of 3:04PM EDT. Market open.
People also watch
VRTXBMRNALXNREGNSGEN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY170721C001000002017-07-20 11:05AM EDT100.0031.1032.9035.400.601.97%1021246.48%
INCY170721C001050002017-06-21 12:17PM EDT105.0028.0030.0032.100.00-26327.34%
INCY170721C001100002017-07-11 3:33PM EDT110.0022.5423.1026.400.00-162219.14%
INCY170721C001150002017-07-20 1:26PM EDT115.0018.5017.7020.202.4915.55%245129.69%
INCY170721C001200002017-07-20 2:09PM EDT120.0014.4013.1014.903.7034.58%13306103.42%
INCY170721C001250002017-07-20 2:36PM EDT125.008.908.109.603.3660.65%7270762.70%
INCY170721C001300002017-07-20 2:46PM EDT130.003.903.904.602.10116.67%6098159.96%
INCY170721C001350002017-07-20 2:01PM EDT135.001.200.601.150.5379.10%461,35543.95%
INCY170721C001400002017-07-20 2:01PM EDT140.000.200.050.350.00-1051,65354.88%
INCY170721C001450002017-07-20 12:53PM EDT145.000.100.050.200.09900.00%1730665.04%
INCY170721C001500002017-07-19 1:25PM EDT150.000.080.000.050.00-231867.19%
INCY170721C001550002017-07-20 10:13AM EDT155.000.440.000.30-0.54-55.10%1167108.98%
INCY170721C001600002017-07-13 11:42AM EDT160.000.200.001.000.00-2124161.13%
INCY170721C001650002017-06-26 2:44PM EDT165.000.450.351.80-0.05-10.00%134217.97%
INCY170721C001700002017-06-08 1:58PM EDT170.000.300.000.350.00-322166.02%
INCY170721C001750002017-06-16 2:02PM EDT175.000.300.050.85-0.73-70.87%521214.84%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY170721P000850002017-06-20 10:11AM EDT85.000.580.001.300.00-26376.76%
INCY170721P000900002017-07-13 9:42AM EDT90.000.410.001.350.00-15339.26%
INCY170721P000950002017-06-21 2:12PM EDT95.000.100.000.350.00-63103233.20%
INCY170721P001000002017-06-30 12:19PM EDT100.000.450.051.250.40800.00%2153260.94%
INCY170721P001050002017-07-07 3:23PM EDT105.000.110.000.25-0.04-26.67%20115163.67%
INCY170721P001100002017-07-14 10:30AM EDT110.000.050.001.35-0.18-78.26%1444192.19%
INCY170721P001150002017-07-14 1:12PM EDT115.000.050.000.20-0.15-75.00%18591105.47%
INCY170721P001200002017-07-20 10:31AM EDT120.000.050.000.25-0.09-64.29%132283.01%
INCY170721P001250002017-07-14 2:21PM EDT125.000.400.200.65-0.50-55.56%1718776.47%
INCY170721P001300002017-07-20 2:02PM EDT130.000.250.150.75-1.69-87.11%2396453.61%
INCY170721P001350002017-07-20 2:21PM EDT135.001.931.552.85-2.82-59.37%113053.13%
INCY170721P001400002017-07-17 12:42PM EDT140.009.255.807.300.00-12378.22%
INCY170721P001450002017-06-09 11:54PM EDT145.0028.0425.8027.500.00-33500.78%
INCY170721P001500002017-06-21 1:01PM EDT150.0018.9315.6017.500.00-61094.14%