ITCI - Intra-Cellular Therapies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITCI191220C000050002019-12-02 2:20PM EST5.005.254.906.300.00-224375.00%
ITCI191220C000060002019-11-26 3:39PM EST6.004.204.105.200.00--1312.11%
ITCI191220C000075002019-12-06 3:05PM EST7.503.803.304.00+0.20+5.56%19730309.77%
ITCI191220C000090002019-12-06 3:34PM EST9.002.852.753.50+0.05+1.79%31,175349.61%
ITCI191220C000100002019-12-06 3:53PM EST10.002.412.152.50+0.06+2.55%8774,949296.29%
ITCI191220C000110002019-12-06 3:59PM EST11.002.101.802.20+0.10+5.00%193857302.34%
ITCI191220C000125002019-12-06 3:57PM EST12.501.631.452.35+0.18+12.41%582,917347.46%
ITCI191220C000140002019-12-06 11:19AM EST14.001.501.101.95+0.30+25.00%10169344.14%
ITCI191220C000150002019-12-06 3:33PM EST15.001.150.701.30-0.10-8.00%234,265298.63%
ITCI191220C000160002019-12-06 3:25PM EST16.000.960.751.15-0.09-8.57%834,126313.67%
ITCI191220C000170002019-12-06 3:25PM EST17.001.070.701.35+0.12+12.63%17132344.73%
ITCI191220C000180002019-12-06 3:44PM EST18.000.790.700.90-0.06-7.06%1282,738329.30%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ITCI191220P000025002019-12-06 3:41PM EST2.500.050.000.10-0.01-16.67%10419409.38%
ITCI191220P000040002019-12-06 3:41PM EST4.000.190.100.30-0.02-9.52%9315381.25%
ITCI191220P000050002019-12-06 3:59PM EST5.000.350.350.45-0.11-23.91%43611,812375.00%
ITCI191220P000060002019-12-06 3:54PM EST6.000.600.500.65-0.09-13.04%2184,123344.53%
ITCI191220P000075002019-12-06 3:43PM EST7.501.061.001.10-0.21-16.54%7485,967327.73%
ITCI191220P000090002019-12-06 3:55PM EST9.001.651.551.85-0.40-19.51%174526316.21%
ITCI191220P000100002019-12-06 11:25AM EST10.002.481.653.10+0.08+3.33%11,097330.47%
ITCI191220P000110002019-12-04 11:13AM EST11.003.302.253.800.00-168167332.03%
ITCI191220P000125002019-11-25 10:01AM EST12.504.213.304.700.00-514321.48%
ITCI191220P000150002019-10-28 2:44PM EST15.006.606.406.800.00--3406.45%