U.S. Markets close in 4 hrs 11 mins

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.96-1.12 (-0.96%)
As of 11:49AM EDT. Market open.
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 EDT85.0048.3052.0054.400.00-77318.16%
INCY171020C001000002017-09-18 9:53AM EDT100.0020.4016.0017.800.00-55257.18%
INCY171020C001050002017-09-19 3:40PM EDT105.0013.3511.8013.200.00-24148.69%
INCY171020C001100002017-09-20 10:52AM EDT110.008.607.908.90-0.40-4.44%1018241.15%
INCY171020C001150002017-09-20 10:42AM EDT115.005.854.905.80-0.05-0.85%2151639.51%
INCY171020C001200002017-09-20 10:29AM EDT120.003.603.003.500.00-251,53138.46%
INCY171020C001250002017-09-20 11:09AM EDT125.001.751.501.95-0.25-12.50%2859637.74%
INCY171020C001300002017-09-20 11:04AM EDT130.000.900.800.95-0.30-25.00%51,71236.60%
INCY171020C001350002017-09-20 11:25AM EDT135.000.570.500.65-0.08-12.31%151,41639.87%
INCY171020C001400002017-09-19 12:58PM EDT140.000.350.050.400.00-4744041.60%
INCY171020C001450002017-09-19 9:32AM EDT145.000.250.000.400.00-211847.41%
INCY171020C001500002017-09-18 9:54AM EDT150.000.200.000.400.00-111952.93%
INCY171020C001550002017-09-20 10:12AM EDT155.000.100.000.25-0.41-80.39%13153.32%
INCY171020C001600002017-09-12 2:21PM EDT160.000.500.000.300.00-159053.42%
INCY171020C001650002017-09-12 2:27PM EDT165.000.180.000.650.00-51265.23%
INCY171020C001700002017-09-07 2:53PM EDT170.000.680.300.600.00-12273.73%
INCY171020C001950002017-09-15 11:48PM EDT195.000.050.001.700.00-44105.32%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY171020P000750002017-09-20 11:23AM EDT75.000.050.000.650.00-11883.30%
INCY171020P000800002017-09-20 11:23AM EDT80.000.050.000.700.00-4473.63%
INCY171020P000900002017-09-19 9:35AM EDT90.000.330.050.500.00-53351.07%
INCY171020P000950002017-09-19 12:49PM EDT95.000.370.150.500.00-74947.80%
INCY171020P001000002017-09-19 2:56PM EDT100.000.400.400.750.00-2510542.43%
INCY171020P001050002017-09-20 11:10AM EDT105.001.050.751.10-0.10-8.70%626236.43%
INCY171020P001100002017-09-20 11:21AM EDT110.001.951.902.25+0.10+5.41%141,12135.30%
INCY171020P001150002017-09-20 11:20AM EDT115.004.003.704.20+0.38+10.50%271,56434.78%
INCY171020P001200002017-09-20 11:05AM EDT120.006.616.306.90+0.34+5.42%242433.58%
INCY171020P001250002017-09-19 3:57PM EDT125.009.9910.0011.000.00-1012937.89%
INCY171020P001300002017-09-15 12:14PM EDT130.0011.8712.1013.30-0.59-4.74%13960.00%
INCY171020P001350002017-09-18 1:56PM EDT135.0016.3018.3020.200.00-1510147.17%
INCY171020P001400002017-09-12 2:24PM EDT140.0018.6120.7021.900.00-15230.00%
INCY171020P001450002017-09-01 11:53PM EDT145.0011.9011.6012.900.00-100.00%
INCY171020P001550002017-09-01 11:53PM EDT155.0021.8218.8020.300.00-440.00%