Log in

Intercept Pharmaceuticals Options Chain and Prices (NASDAQ:ICPT)

$94.84
+0.15 (+0.16 %)
(As of 02/17/2020 07:01 AM ET)
Today's Range
$92.89
Now: $94.84
$95.40
50-Day Range
$92.28
MA: $105.52
$123.92
52-Week Range
$56.76
Now: $94.84
$131.87
Volume283,063 shs
Average Volume461,346 shs
Market Capitalization$3.10 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.74

Options Chain

Intercept Pharmaceuticals (NASDAQ:ICPT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$185.00$0.075Call001.96328 (+0.120311)0.010147
2/21/2020$180.00$0.075Call0201.89488 (+0.119504)0.010447
2/21/2020$175.00$0.075Call001.82331 (+0.115351)0.01075
2/21/2020$170.00$0.075Call0361.73293 (+0.107951)0.010415
2/21/2020$165.00$0.075Call0341.66909 (+0.102369)0.011324
2/21/2020$160.00$0.075Call0251.59182 (+0.097469)0.011869
2/21/2020$155.00$0.075Call0311.49755 (+0.092709)0.011785
2/21/2020$150.00$0.025Call02081.27443 (-0.066418)0.006067
2/21/2020$145.00$0.075Call0781.339580.014092
2/21/2020$144.00$0.100Call001.383150.018603
2/21/2020$143.00$0.125Call001.392490.021072
2/21/2020$142.00$0.125Call001.373480.021383
2/21/2020$141.00$0.125Call001.351760.021494
2/21/2020$140.00$0.000Call0300
2/21/2020$139.00$0.000Call000
2/21/2020$138.00$0.000Call000
2/21/2020$137.00$0.000Call000
2/21/2020$136.00$0.000Call000
2/21/2020$135.00$0.000Call02690
2/21/2020$134.00$0.000Call000
2/21/2020$133.00$0.000Call000
2/21/2020$132.00$0.000Call000
2/21/2020$131.00$0.000Call000
2/21/2020$130.00$0.000Call02440
2/21/2020$129.00$0.000Call000
2/21/2020$128.00$0.000Call000
2/21/2020$127.00$0.000Call000
2/21/2020$126.00$0.000Call000
2/21/2020$125.00$0.000Call02690
2/21/2020$124.00$0.000Call000
2/21/2020$123.00$0.000Call000
2/21/2020$122.00$0.000Call000
2/21/2020$121.00$0.000Call000
2/21/2020$120.00$0.000Call102120.777082 (-0.227338)0
2/21/2020$119.00$0.000Call000
2/21/2020$118.00$0.000Call0150
2/21/2020$117.00$0.000Call000
2/21/2020$116.00$0.000Call050
2/21/2020$115.00$0.000Call03090
2/21/2020$114.00$0.000Call010
2/21/2020$113.00$0.125Call01620.6849940.036134
2/21/2020$112.00$0.000Call000
2/21/2020$111.00$0.000Call0250
2/21/2020$110.00$0.000Call0163 (-18)0
2/21/2020$109.00$0.000Call25260.6342190
2/21/2020$108.00$0.000Call730.7158810
2/21/2020$107.00$0.000Call0300
2/21/2020$106.00$0.000Call880.6524970
2/21/2020$105.00$0.000Call27810.6037310
2/21/2020$104.00$0.475Call060.5712710.130621
2/21/2020$103.00$0.000Call0400
2/21/2020$102.00$0.000Call100.5384730
2/21/2020$101.00$0.000Call000
2/21/2020$100.00$0.775Call0448 (+1)0.477214 (-0.089631)0.22192
2/21/2020$99.00$0.000Call000
2/21/2020$98.00$0.000Call000
2/21/2020$97.00$1.750Call100.507033 (-0.102595)0.388629
2/21/2020$96.00$2.025Call000.484875 (-0.236894)0.4425
2/21/2020$95.00$2.650Call49408 (+2)0.518906 (-0.042308)0.506034
2/21/2020$94.00$3.225Call01 (+1)0.532137 (-0.111291)0.563622
2/21/2020$93.00$3.800Call000.534543 (-0.194322)0.619531
2/21/2020$92.00$4.350Call000.519958 (-0.196585)0.677555
2/21/2020$91.00$5.950Call000.722455 (-0.002504)0.67905
2/21/2020$90.00$5.850Call0249 (-1)0.542806 (-0.22423)0.769427
2/21/2020$89.00$6.950Call000.631734 (-0.00926)0.780056
2/21/2020$88.00$8.050Call000.721271 (-0.028329)0.788509
2/21/2020$87.00$8.450Call000.604177 (-0.069219)0.858892
2/21/2020$86.00$9.650Call000.726396 (+0.024944)0.847282
2/21/2020$85.00$10.400Call01340.693762 (+0.01697)0.883009
2/21/2020$84.00$11.050Call000.573796 (-0.267945)0.941744
2/21/2020$83.00$12.050Call000.618464 (-0.102573)0.945424
2/21/2020$82.00$13.050Call000.66319 (-0.010886)0.948654
2/21/2020$81.00$14.050Call000.708031 (+0.01909)0.951516
2/21/2020$80.00$15.200Call061 (-1)0.853928 (-0.174682)0.933153
2/21/2020$79.00$15.950Call000.698904 (+0.000677)0.973716
2/21/2020$78.00$16.950Call000.7402 (+0.001185)0.97501
2/21/2020$77.00$18.000Call000.841152 (+0.061083)0.967757
2/21/2020$76.00$18.950Call000.823692 (+0.002271)0.977258
2/21/2020$75.00$20.000Call0290.929944 (+0.066848)0.97051
2/21/2020$74.00$21.050Call001.02862 (+0.073052)0.965194
2/21/2020$73.00$21.950Call000.951597 (+0.004082)0.979985
2/21/2020$72.00$23.150Call001.21687 (+0.226558)0.957318
2/21/2020$71.00$23.950Call001.03894 (+0.005402)0.981487
2/21/2020$70.00$25.050Call02881.22004 (+0.142827)0.970156
2/21/2020$69.00$25.950Call001.13063 (-0.04988)0.982615
2/21/2020$68.00$26.950Call001.17764 (-0.049275)0.983108
2/21/2020$67.00$27.950Call001.223010.983723
2/21/2020$66.00$28.950Call001.270730.984191
2/21/2020$65.00$30.050Call081.47116 (+0.167916)0.974839
2/21/2020$60.00$34.850Call032
2/21/2020$55.00$39.850Call000.4772141
2/21/2020$50.00$44.850Call000.4772141
2/21/2020$45.00$49.850Call001.599790.999746
2/21/2020$40.00$54.850Call031.911410.999656
2/21/2020$35.00$59.850Call002.248230.999607
2/21/2020$30.00$64.850Call002.684980.999484
2/21/2020$185.00$90.100Put000
2/21/2020$180.00$85.100Put000
2/21/2020$175.00$80.050Put000
2/21/2020$170.00$75.100Put000
2/21/2020$165.00$70.100Put000
2/21/2020$160.00$65.100Put000
2/21/2020$155.00$60.100Put000
2/21/2020$150.00$55.100Put000
2/21/2020$145.00$50.100Put000
2/21/2020$144.00$49.100Put000
2/21/2020$143.00$48.100Put000
2/21/2020$142.00$47.100Put000
2/21/2020$141.00$46.100Put000
2/21/2020$140.00$45.100Put000
2/21/2020$139.00$44.100Put000
2/21/2020$138.00$43.100Put000
2/21/2020$137.00$42.100Put000
2/21/2020$136.00$41.100Put000
2/21/2020$135.00$40.100Put000
2/21/2020$134.00$39.100Put000
2/21/2020$133.00$38.100Put000
2/21/2020$132.00$37.100Put000
2/21/2020$131.00$36.050Put000
2/21/2020$130.00$35.150Put090
2/21/2020$129.00$34.150Put000
2/21/2020$128.00$33.100Put000
2/21/2020$127.00$32.100Put000
2/21/2020$126.00$31.100Put000
2/21/2020$125.00$30.100Put060
2/21/2020$124.00$29.050Put000
2/21/2020$123.00$28.100Put000
2/21/2020$122.00$27.150Put000
2/21/2020$121.00$26.100Put000
2/21/2020$120.00$25.000Put0200
2/21/2020$119.00$24.100Put000
2/21/2020$118.00$23.050Put000
2/21/2020$117.00$22.100Put000
2/21/2020$116.00$21.100Put000
2/21/2020$115.00$20.000Put0350
2/21/2020$114.00$19.200Put000.626172-0.983531
2/21/2020$113.00$18.100Put000
2/21/2020$112.00$17.100Put000
2/21/2020$111.00$16.100Put000
2/21/2020$110.00$14.950Put1125 (-2)0
2/21/2020$109.00$14.300Put000.592095 (+0.032192)-0.952744
2/21/2020$108.00$13.300Put000.56051 (-0.002771)-0.950445
2/21/2020$107.00$12.200Put000.434766-0.977873
2/21/2020$106.00$11.400Put000.559863 (-0.028028)-0.922345
2/21/2020$105.00$10.050Put0220
2/21/2020$104.00$9.500Put000.523633 (-0.030762)-0.892163
2/21/2020$103.00$9.000Put000.642578 (+0.085107)-0.811063
2/21/2020$102.00$7.850Put000.553711 (-0.127832)-0.81867
2/21/2020$101.00$7.150Put000.589941 (-0.128174)-0.768971
2/21/2020$100.00$6.450Put03500.602206 (-0.000754)-0.723755
2/21/2020$99.00$5.600Put000.574455 (-0.123382)-0.690397
2/21/2020$98.00$5.400Put000.682218 (-0.012411)-0.618969
2/21/2020$97.00$4.650Put000.651807 (-0.03247)-0.580465
2/21/2020$96.00$3.900Put000.621045 (-0.065967)-0.538124
2/21/2020$95.00$3.450Put0935 (-21)0.647519 (-0.069614)-0.489009
2/21/2020$94.00$2.950Put02 (+2)0.641553 (-0.024433)-0.442029
2/21/2020$93.00$2.000Put04 (+4)0.543005 (-0.195413)-0.381649
2/21/2020$92.00$0.000Put21 (+1)0.586601 (-0.179024)0
2/21/2020$91.00$0.000Put000
2/21/2020$90.00$0.875Put190965 (+5)0.517688 (-0.114424)-0.217748
2/21/2020$89.00$0.000Put000
2/21/2020$88.00$0.000Put000
2/21/2020$87.00$0.000Put000
2/21/2020$86.00$0.000Put105 (+5)0.682222 (+0.030402)0
2/21/2020$85.00$0.425Put415260.643631 (+0.00443)-0.10045
2/21/2020$84.00$0.000Put000
2/21/2020$83.00$0.325Put000.697843 (-0.126775)-0.074935
2/21/2020$82.00$0.300Put10000.736914 (+0.010254)-0.067148
2/21/2020$81.00$0.000Put10000.8110230
2/21/2020$80.00$0.000Put036 (+5)0
2/21/2020$79.00$0.000Put000
2/21/2020$78.00$0.000Put000
2/21/2020$77.00$0.000Put000
2/21/2020$76.00$0.000Put000
2/21/2020$75.00$0.000Put101650.803211 (-0.296689)0
2/21/2020$74.00$0.000Put000
2/21/2020$73.00$0.000Put000
2/21/2020$72.00$0.000Put000
2/21/2020$71.00$0.000Put000
2/21/2020$70.00$0.000Put03,6690
2/21/2020$69.00$0.000Put000
2/21/2020$68.00$0.000Put000
2/21/2020$67.00$0.000Put000
2/21/2020$66.00$0.000Put000
2/21/2020$65.00$0.000Put0720
2/21/2020$60.00$0.000Put0180
2/21/2020$55.00$0.075Put0671.79003 (+0.021814)-0.008604
2/21/2020$50.00$0.075Put03772.06872 (+0.140447)-0.007585
2/21/2020$45.00$0.075Put01332.36925 (+0.16304)-0.006596
2/21/2020$40.00$0.075Put0542.69859 (+0.171444)-0.005653
2/21/2020$35.00$0.075Put0383.09335 (+0.205849)-0.005009
2/21/2020$30.00$0.025Put003.15545 (+0.21532)-0.001767
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/17/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel