INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY200717C000800002020-06-19 1:01PM EDT80.0021.5022.5027.300.00-1395.51%
INCY200717C000850002020-06-25 11:31AM EDT85.0020.7017.3021.800.00-110152.73%
INCY200717C000875002020-06-18 11:00AM EDT87.5011.0015.0019.400.00-39140.92%
INCY200717C000900002020-07-07 12:00PM EDT90.0015.4012.5017.00+1.50+10.79%143128.96%
INCY200717C000925002020-06-30 10:08AM EDT92.5011.3710.1014.30-5.03-30.67%136109.81%
INCY200717C000950002020-07-08 10:10AM EDT95.0014.227.7011.60+3.42+31.67%2014891.11%
INCY200717C000975002020-07-06 10:22AM EDT97.5010.525.509.40-1.83-14.82%35782.86%
INCY200717C001000002020-07-10 1:02PM EDT100.006.205.506.30+1.00+19.23%21,33656.30%
INCY200717C001050002020-07-10 3:43PM EDT105.002.602.253.50-0.24-8.45%778458.45%
INCY200717C001100002020-07-10 12:55PM EDT110.000.950.702.00-0.40-29.63%997452.61%
INCY200717C001150002020-07-10 3:25PM EDT115.000.300.200.40-0.47-61.04%171,46249.90%
INCY200717C001200002020-07-10 1:24PM EDT120.000.100.050.30-0.27-72.97%182,14054.69%
INCY200717C001250002020-07-10 2:20PM EDT125.000.030.000.05-0.32-91.43%131850.00%
INCY200717C001300002020-07-06 11:57AM EDT130.000.150.000.25+0.01+7.14%2020774.80%
INCY200717C001350002020-07-06 11:39AM EDT135.000.050.004.40+0.04+400.00%150164.06%
INCY200717C001400002020-06-23 9:33AM EDT140.000.150.002.250.00-3040147.36%
INCY200717C001450002020-06-17 11:00AM EDT145.000.010.004.300.00-3030190.97%
INCY200717C001500002020-06-29 10:18AM EDT150.000.050.004.20+0.05--50202.39%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY200717P000500002020-06-22 6:42PM EDT50.000.150.000.000.00--3050.00%
INCY200717P000700002020-06-30 3:54PM EDT70.000.220.000.50-0.01-4.35%11149.02%
INCY200717P000750002020-06-23 3:30PM EDT75.000.400.004.400.00-132217.73%
INCY200717P000800002020-06-23 3:30PM EDT80.000.450.004.300.00-872185.35%
INCY200717P000850002020-06-30 3:54PM EDT85.000.420.000.70+0.12+40.00%19492.19%
INCY200717P000875002020-07-01 3:27PM EDT87.500.310.002.35-0.19-38.00%156113.82%
INCY200717P000900002020-07-10 9:45AM EDT90.000.250.001.20-0.65-72.22%111882.23%
INCY200717P000925002020-07-07 2:36PM EDT92.500.400.004.10-0.40-50.00%5205110.06%
INCY200717P000950002020-07-07 11:29AM EDT95.000.140.000.70-1.48-91.36%518351.17%
INCY200717P000975002020-07-10 3:26PM EDT97.500.410.251.80-1.79-81.36%13759.13%
INCY200717P001000002020-07-10 3:23PM EDT100.000.800.354.70-2.80-77.78%236174.66%
INCY200717P001050002020-07-10 3:08PM EDT105.002.851.754.00-3.15-52.50%1022562.65%
INCY200717P001100002020-07-10 11:11AM EDT110.005.504.307.70-3.62-39.69%23672.80%
INCY200717P001150002020-06-25 11:32AM EDT115.0011.028.1012.800.00-2299.12%