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

Intercept Pharmaceuticals (NASDAQ:ICPT) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/18/2020	$135.00	$0.100	Call	0	0	0	12 (+0)	2.59423	0.016547	0
12/18/2020	$130.00	$0.100	Call	0	0	0	45 (+0)	2.53359	0.01685	0
12/18/2020	$125.00	$0.100	Call	0	0	0	110 (+0)	2.47017	0.017182	0
12/18/2020	$120.00	$0.100	Call	0	0	0	14 (+0)	2.40372	0.017547	0
12/18/2020	$115.00	$0.100	Call	0	0	0	41 (+0)	2.33393	0.017952	0
12/18/2020	$110.00	$0.100	Call	0	0	0	11 (+0)	2.26047	0.018404	0
12/18/2020	$105.00	$0.100	Call	0	0	0	26 (+0)	2.18294	0.018911	0
12/18/2020	$100.00	$0.025	Call	0	0	0	126 (+0)	1.78868 (+0.011565)	0.006282	0
12/18/2020	$95.00	$0.100	Call	0	0	0	59 (+0)	2.01377	0.020145	0
12/18/2020	$90.00	$0.025	Call	0	0	0	59 (+0)	1.6282 (+0.00643)	0.006792	0

12/18/2020	$85.00	$0.100	Call	0	0	0	39 (+0)	1.82161	0.021805	0
12/18/2020	$80.00	$0.100	Call	0	0	0	25 (+0)	1.71484	0.022877	0
12/18/2020	$75.00	$0.100	Call	0	0	0	114 (+0)	1.59945	0.024186	0
12/18/2020	$70.00	$0.075	Call	0	0	0	81 (+0)	1.41447 (-0.006672)	0.020648	0
12/18/2020	$65.00	$0.075	Call	0	0	0	112 (+0)	1.28073	0.02239	0
12/18/2020	$60.00	$0.125	Call	0	0	0	118 (+0)	1.22771	0.036461	0
12/18/2020	$55.00	$0.075	Call	0	0	0	58 (+0)	0.967508 (-0.108902)	0.028203	0
12/18/2020	$50.00	$0.250	Call	1	1	0	323 (+0)	0.984107 (+0.039998)	0.079318	1
12/18/2020	$45.00	$0.525	Call	1	0	0	385 (+4)	0.898074 (+0.054928)	0.157869	1
12/18/2020	$40.00	$1.025	Call	31	25	6	234 (+0)	0.732371 (-0.107716)	0.308281	12
12/18/2020	$35.00	$3.550	Call	1	0	1	284 (+0)	0.893433 (-0.025247)	0.630838	1
12/18/2020	$30.00	$7.450	Call	10	0	10	88 (+0)	1.11327 (+0.20475)	0.834211	2
12/18/2020	$25.00	$11.450	Call	0	0	0	3 (+0)	0.0	1.0	0
12/18/2020	$22.50	$14.050	Call	0	0	0	0 (+0)			0
12/18/2020	$20.00	$16.450	Call	0	0	0	0 (+0)			0
12/18/2020	$17.50	$19.050	Call	0	0	0	0 (+0)			0
12/18/2020	$15.00	$21.550	Call	0	0	0	0 (+0)			0
12/18/2020	$135.00	$98.450	Put	0	0	0	0 (+0)	2.49454	-0.989247	0
12/18/2020	$130.00	$93.450	Put	0	0	0	0 (+0)	2.42538	-0.98932	0
12/18/2020	$125.00	$88.450	Put	0	0	0	0 (+0)	2.36561	-0.988839	0
12/18/2020	$120.00	$83.450	Put	0	0	0	0 (+0)	2.29727	-0.988604	0
12/18/2020	$115.00	$78.450	Put	0	0	0	0 (+0)	2.22326	-0.988472	0
12/18/2020	$110.00	$73.450	Put	0	0	0	0 (+0)	2.14751	-0.988249	0
12/18/2020	$105.00	$68.450	Put	0	0	0	0 (+0)	2.07264 (-0.092993)	-0.987791	0
12/18/2020	$100.00	$63.450	Put	0	0	0	0 (+0)	1.99075	-0.987442	0
12/18/2020	$95.00	$58.400	Put	0	0	0	30 (+0)	1.59929 (-0.765636)	-0.99714	0
12/18/2020	$90.00	$53.450	Put	0	0	0	15 (+0)	1.81474 (-0.375491)	-0.986546	0
12/18/2020	$85.00	$48.500	Put	0	0	0	5 (+0)	1.87186	-0.977228	0
12/18/2020	$80.00	$43.500	Put	0	0	0	10 (+0)	1.75828	-0.975883	0
12/18/2020	$75.00	$38.550	Put	0	0	0	94 (+0)	1.72502 (-0.197255)	-0.965956	0
12/18/2020	$70.00	$33.500	Put	0	0	0	0 (+0)	1.50214 (-0.155311)	-0.972907	0
12/18/2020	$65.00	$28.700	Put	0	0	0	225 (-25)	1.62601 (-0.184595)	-0.936466	0
12/18/2020	$60.00	$23.550	Put	0	0	0	60 (+0)	1.30254	-0.956907	0
12/18/2020	$55.00	$18.950	Put	0	0	0	15 (+0)	1.44519	-0.884779	0
12/18/2020	$50.00	$13.700	Put	0	0	0	164 (+0)	1.04296 (+0.083193)	-0.909764	0
12/18/2020	$45.00	$9.050	Put	0	0	0	356 (+0)	0.968107 (+0.101312)	-0.821833	0
12/18/2020	$40.00	$5.050	Put	12	11	0	742 (-1)	0.95717 (+0.159416)	-0.633949	5
12/18/2020	$35.00	$1.925	Put	7	5	1	930 (-2)	0.882746 (+0.063269)	-0.368127	3
12/18/2020	$30.00	$0.550	Put	0	0	0	147 (+0)	0.949882 (-0.098648)	-0.134581	0
12/18/2020	$25.00	$0.000	Put	0	0	0	235 (+0)		0.0	0
12/18/2020	$22.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
12/18/2020	$20.00	$0.000	Put	0	0	0	41 (+0)		0.0	0
12/18/2020	$17.50	$0.125	Put	0	0	0	0 (+0)	1.93867 (+0.281642)	-0.019715	0
12/18/2020	$15.00	$0.100	Put	0	0	0	20 (+0)	2.19297 (+0.111049)	-0.014133	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/3/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Intercept Pharmaceuticals Options Chain and Prices

Adding

Adding

Adding Intercept Pharmaceuticals, Inc.

Options Chain

Intercept Pharmaceuticals (NASDAQ:ICPT) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources