INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171215C000700002017-11-20 10:21AM EST70.0032.5028.6029.900.00-606391.89%
INCY171215C000850002017-11-20 3:01PM EST85.0015.1013.4015.500.00-1260.77%
INCY171215C000900002017-11-21 12:35PM EST90.009.509.5010.700.00-56447.95%
INCY171215C000950002017-11-22 9:52AM EST95.006.105.706.70-0.10-1.61%13242.29%
INCY171215C000975002017-11-21 11:06AM EST97.504.504.404.900.00-101339.06%
INCY171215C001000002017-11-22 12:05PM EST100.003.753.203.70+0.25+7.14%311,37139.62%
INCY171215C001050002017-11-22 12:37PM EST105.001.751.551.85+0.10+6.06%12949439.08%
INCY171215C001100002017-11-22 12:11PM EST110.000.900.650.90+0.10+12.50%6355240.04%
INCY171215C001150002017-11-22 12:09PM EST115.000.460.300.50+0.01+2.22%563,41742.97%
INCY171215C001200002017-11-22 10:12AM EST120.000.400.250.35+0.15+60.00%20352747.71%
INCY171215C001250002017-11-21 9:56AM EST125.000.200.000.250.00-11,66551.86%
INCY171215C001300002017-11-22 12:40PM EST130.000.160.000.25-0.01-5.88%561152.25%
INCY171215C001350002017-11-20 10:07AM EST135.000.160.050.200.00-216358.20%
INCY171215C001400002017-11-16 1:28PM EST140.000.260.050.300.00-287967.19%
INCY171215C001450002017-11-22 10:06AM EST145.000.700.000.20+0.65+1,300.00%4017566.99%
INCY171215C001500002017-11-20 1:49PM EST150.000.100.050.200.00-52,86474.22%
INCY171215C001550002017-11-07 9:52AM EST155.000.250.000.300.00-27581.25%
INCY171215C001600002017-10-09 2:27PM EST160.000.600.500.850.00-365110.50%
INCY171215C001650002017-10-13 2:50PM EST165.000.550.400.65-0.17-23.61%1104110.55%
INCY171215C001700002017-09-21 8:41AM EST170.000.670.150.500.00-126106.45%
INCY171215C001750002017-10-25 8:30AM EST175.000.150.000.900.00-100137117.19%
INCY171215C001800002017-09-15 8:39AM EST180.000.710.251.00-0.71-50.00%529128.91%
INCY171215C001850002017-09-14 1:21PM EST185.000.630.100.700.00-193123.63%
INCY171215C001900002017-07-26 12:11PM EST190.001.500.000.900.00-25130.27%
INCY171215C001950002017-07-31 10:19AM EST195.001.200.000.900.00-112134.38%
INCY171215C002000002017-10-27 2:52PM EST200.000.050.000.50-0.70-93.33%111126.56%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171215P000650002017-11-20 3:32PM EST65.000.100.000.200.00-103578.13%
INCY171215P000700002017-10-31 1:19PM EST70.000.050.000.750.00-1183.20%
INCY171215P000750002017-11-20 11:53AM EST75.000.050.000.400.00-42861.33%
INCY171215P000800002017-11-21 11:23AM EST80.000.160.000.350.00-3755.32%
INCY171215P000850002017-11-22 10:49AM EST85.000.300.300.40-0.10-25.00%111344.04%
INCY171215P000900002017-11-21 3:49PM EST90.000.850.700.950.00-37296241.26%
INCY171215P000950002017-11-22 12:40PM EST95.001.901.752.15-0.50-20.83%1570139.60%
INCY171215P000975002017-11-22 11:56AM EST97.502.502.703.10-0.80-24.24%613139.14%
INCY171215P001000002017-11-22 12:18PM EST100.003.803.904.40-0.70-15.56%370739.67%
INCY171215P001050002017-11-22 12:05PM EST105.006.707.008.00-1.30-16.25%21,36544.09%
INCY171215P001100002017-11-22 10:26AM EST110.0011.6711.1012.20+1.47+14.41%1183148.58%
INCY171215P001150002017-11-17 2:27PM EST115.0010.5010.6011.60-0.35-3.23%91,5570.00%
INCY171215P001200002017-11-21 1:06PM EST120.0021.7020.0021.500.00-127658.50%
INCY171215P001250002017-11-16 10:45AM EST125.0018.7019.0021.000.00-11210.00%
INCY171215P001300002017-11-15 10:04AM EST130.0025.7723.8025.800.00-10480.00%
INCY171215P001350002017-10-31 1:17PM EST135.0024.0529.5031.100.00-3230.00%
INCY171215P001400002017-10-31 1:19PM EST140.0028.5034.2036.200.00-1420.00%
INCY171215P001450002017-11-06 9:51AM EST145.0040.3838.7042.400.00-1000.00%
INCY171215P001500002017-10-31 9:12AM EST150.0034.2444.4046.000.00-10340.00%
INCY171215P001550002017-06-12 9:00AM EST155.0041.0039.3041.900.00-110.00%
INCY171215P001800002017-09-08 10:45PM EST180.0045.3063.9068.000.00-100.00%