Log in
NASDAQ:ICPT

Intercept Pharmaceuticals Options Chain and Prices

$36.61
+0.92 (+2.58 %)
(As of 12/2/2020 12:00 AM ET)
Add
Compare
Today's Range
$34.26
Now: $36.61
$36.69
50-Day Range
$27.79
MA: $33.39
$39.66
52-Week Range
$27.02
Now: $36.61
$125.00
Volume545,676 shs
Average Volume771,965 shs
Market Capitalization$1.21 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.84

Options Chain

Intercept Pharmaceuticals (NASDAQ:ICPT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$135.00$0.100Call00012
(+0)
2.594230.0165470
12/18/2020$130.00$0.100Call00045
(+0)
2.533590.016850
12/18/2020$125.00$0.100Call000110
(+0)
2.470170.0171820
12/18/2020$120.00$0.100Call00014
(+0)
2.403720.0175470
12/18/2020$115.00$0.100Call00041
(+0)
2.333930.0179520
12/18/2020$110.00$0.100Call00011
(+0)
2.260470.0184040
12/18/2020$105.00$0.100Call00026
(+0)
2.182940.0189110
12/18/2020$100.00$0.025Call000126
(+0)
1.78868
(+0.011565)
0.0062820
12/18/2020$95.00$0.100Call00059
(+0)
2.013770.0201450
12/18/2020$90.00$0.025Call00059
(+0)
1.6282
(+0.00643)
0.0067920
12/18/2020$85.00$0.100Call00039
(+0)
1.821610.0218050
12/18/2020$80.00$0.100Call00025
(+0)
1.714840.0228770
12/18/2020$75.00$0.100Call000114
(+0)
1.599450.0241860
12/18/2020$70.00$0.075Call00081
(+0)
1.41447
(-0.006672)
0.0206480
12/18/2020$65.00$0.075Call000112
(+0)
1.280730.022390
12/18/2020$60.00$0.125Call000118
(+0)
1.227710.0364610
12/18/2020$55.00$0.075Call00058
(+0)
0.967508
(-0.108902)
0.0282030
12/18/2020$50.00$0.250Call110323
(+0)
0.984107
(+0.039998)
0.0793181
12/18/2020$45.00$0.525Call100385
(+4)
0.898074
(+0.054928)
0.1578691
12/18/2020$40.00$1.025Call31256234
(+0)
0.732371
(-0.107716)
0.30828112
12/18/2020$35.00$3.550Call101284
(+0)
0.893433
(-0.025247)
0.6308381
12/18/2020$30.00$7.450Call1001088
(+0)
1.11327
(+0.20475)
0.8342112
12/18/2020$25.00$11.450Call0003
(+0)
0.01.00
12/18/2020$22.50$14.050Call0000
(+0)
0
12/18/2020$20.00$16.450Call0000
(+0)
0
12/18/2020$17.50$19.050Call0000
(+0)
0
12/18/2020$15.00$21.550Call0000
(+0)
0
12/18/2020$135.00$98.450Put0000
(+0)
2.49454-0.9892470
12/18/2020$130.00$93.450Put0000
(+0)
2.42538-0.989320
12/18/2020$125.00$88.450Put0000
(+0)
2.36561-0.9888390
12/18/2020$120.00$83.450Put0000
(+0)
2.29727-0.9886040
12/18/2020$115.00$78.450Put0000
(+0)
2.22326-0.9884720
12/18/2020$110.00$73.450Put0000
(+0)
2.14751-0.9882490
12/18/2020$105.00$68.450Put0000
(+0)
2.07264
(-0.092993)
-0.9877910
12/18/2020$100.00$63.450Put0000
(+0)
1.99075-0.9874420
12/18/2020$95.00$58.400Put00030
(+0)
1.59929
(-0.765636)
-0.997140
12/18/2020$90.00$53.450Put00015
(+0)
1.81474
(-0.375491)
-0.9865460
12/18/2020$85.00$48.500Put0005
(+0)
1.87186-0.9772280
12/18/2020$80.00$43.500Put00010
(+0)
1.75828-0.9758830
12/18/2020$75.00$38.550Put00094
(+0)
1.72502
(-0.197255)
-0.9659560
12/18/2020$70.00$33.500Put0000
(+0)
1.50214
(-0.155311)
-0.9729070
12/18/2020$65.00$28.700Put000225
(-25)
1.62601
(-0.184595)
-0.9364660
12/18/2020$60.00$23.550Put00060
(+0)
1.30254-0.9569070
12/18/2020$55.00$18.950Put00015
(+0)
1.44519-0.8847790
12/18/2020$50.00$13.700Put000164
(+0)
1.04296
(+0.083193)
-0.9097640
12/18/2020$45.00$9.050Put000356
(+0)
0.968107
(+0.101312)
-0.8218330
12/18/2020$40.00$5.050Put12110742
(-1)
0.95717
(+0.159416)
-0.6339495
12/18/2020$35.00$1.925Put751930
(-2)
0.882746
(+0.063269)
-0.3681273
12/18/2020$30.00$0.550Put000147
(+0)
0.949882
(-0.098648)
-0.1345810
12/18/2020$25.00$0.000Put000235
(+0)
0.00
12/18/2020$22.50$0.000Put0001
(+0)
0.00
12/18/2020$20.00$0.000Put00041
(+0)
0.00
12/18/2020$17.50$0.125Put0000
(+0)
1.93867
(+0.281642)
-0.0197150
12/18/2020$15.00$0.100Put00020
(+0)
2.19297
(+0.111049)
-0.0141330
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/3/2020 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.