Intercept Pharmaceuticals Inc $240.10

up +2.59


17/4/2014 08:10 PM  |  NASDAQ : ICPT  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 240.10
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 2.59 (1.09 %)
Prev Close: 237.51
Open: 235.70
Bid: 240.10
Ask: 240.67
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ICPT Trend Analysis - it has outperformed the S&P 500 by 637%
Options:

Call Options: ICPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 ICPT1425D185 52.10 0.00 54.30 1.0 58.20 1.0 0.0 0
190.00 ICPT1425D190 61.00 13.50 49.50 1.0 53.40 1.0 4.0 1
195.00 ICPT1425D195 43.60 0.00 44.70 1.0 48.80 1.0 0.0 0
200.00 ICPT1425D200 48.50 9.30 40.30 3.0 44.40 1.0 8.0 4
210.00 ICPT1425D210 38.70 7.10 31.80 9.0 36.00 5.0 10.0 5
220.00 ICPT1425D220 23.72 0.00 24.70 5.0 28.30 7.0 2.0 2
230.00 ICPT1425D230 21.00 2.80 17.90 6.0 21.20 5.0 4.0 39
240.00 ICPT1425D240 14.40 0.40 12.20 3.0 15.00 5.0 140.0 37
250.00 ICPT1425D250 11.00 -0.39 8.00 5.0 11.30 10.0 5.0 9
260.00 ICPT1425D260 5.35 -1.65 5.30 1.0 7.10 3.0 109.0 13
270.00 ICPT1425D270 4.12 0.12 2.75 7.0 5.40 13.0 4.0 37
280.00 ICPT1425D280 2.67 -3.83 1.30 2.0 4.00 11.0 15.0 30
290.00 ICPT1425D290 2.25 0.00 0.50 2.0 3.00 13.0 2.0 13
300.00 ICPT1425D300 1.50 0.00 0.05 10.0 4.80 24.0 3.0 38
310.00 ICPT1425D310 0.80 0.00 0.40 1.0 1.60 4.0 5.0 18
320.00 ICPT1425D320 0.05 0.00 0.40 10.0 2.15 16.0 1.0 11
330.00 ICPT1425D330 7.00 6.95 0.30 10.0 3.30 2.0 2.0 6
340.00 ICPT1425D340 5.23 5.13 0.05 1.0 4.00 24.0 1.0 4
350.00 ICPT1425D350 0.70 0.60 0.10 10.0 1.40 1.0 4.0 5
360.00 ICPT1425D360 13.80 13.65 0.15 1.0 4.80 24.0 20.0 16
370.00 ICPT1425D370 0.90 -3.20 0.15 1.0 4.80 24.0 1.0 3
380.00 ICPT1425D380 2.15 -2.65 0.05 1.0 4.80 24.0 1.0 11
390.00 ICPT1425D390 2.15 2.10 0.05 10.0 4.80 24.0 1.0 2
400.00 ICPT1425D400 0.50 -3.60 0.15 1.0 4.80 24.0 1.0 14
410.00 ICPT1425D410 1.05 -3.75 0.25 1.0 4.80 24.0 1.0 4
420.00 ICPT1425D420 4.50 -0.30 0.15 1.0 4.80 24.0 3.0 2
430.00 ICPT1425D430 3.30 -1.50 0.05 1.0 4.80 24.0 1.0 3
440.00 ICPT1425D440 4.40 -0.40 0.05 1.0 4.80 24.0 1.0 2
450.00 ICPT1425D450 10.00 5.10 0.25 2.0 0.05 5.0 2.0 9
460.00 ICPT1425D460 1.45 -3.35 0.15 1.0 0.05 5.0 1.0 4
470.00 ICPT1425D470 0.50 -3.60 0.05 1.0 0.05 5.0 2.0 2
480.00 ICPT1425D480 31.00 26.00 0.20 1.0 0.05 5.0 1.0 11
490.00 ICPT1425D490 4.80 0.00 0.40 10.0 0.05 5.0 0.0 0
500.00 ICPT1425D500 17.10 12.10 0.20 1.0 0.05 5.0 1.0 1
510.00 ICPT1425D510 39.20 34.20 0.15 10.0 0.05 5.0 1.0 1
520.00 ICPT1425D520 17.50 13.50 0.10 10.0 0.05 5.0 250.0 250
530.00 ICPT1425D530 5.00 0.00 0.05 10.0 0.05 5.0 0.0 0
540.00 ICPT1425D540 30.20 25.20 0.10 1.0 0.05 5.0 1.0 1
550.00 ICPT1425D550 5.00 0.00 0.05 1.0 0.05 5.0 1.0 2
560.00 ICPT1425D560 5.00 0.00 0.45 1.0 0.05 5.0 0.0 0
570.00 ICPT1425D570 5.00 0.00 0.35 1.0 0.05 5.0 1.0 1

Put Options: ICPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 ICPT1425P185 4.80 3.95 0.05 15.0 2.10 7.0 4.0 4
190.00 ICPT1425P190 2.20 1.50 0.05 16.0 1.00 1.0 8.0 7
195.00 ICPT1425P195 1.00 -2.00 0.05 34.0 2.75 7.0 2.0 12
200.00 ICPT1425P200 1.90 -1.60 1.00 7.0 2.00 1.0 2.0 20
210.00 ICPT1425P210 3.48 0.28 1.60 8.0 5.00 10.0 3.0 2
220.00 ICPT1425P220 7.00 -1.00 3.70 11.0 6.90 3.0 1.0 25
230.00 ICPT1425P230 8.56 -3.44 6.60 15.0 10.10 3.0 9.0 16
240.00 ICPT1425P240 16.00 2.10 11.90 5.0 14.60 3.0 2.0 7
250.00 ICPT1425P250 17.48 -6.52 17.10 5.0 20.10 3.0 5.0 12
260.00 ICPT1425P260 23.00 -3.80 23.90 1.0 27.10 1.0 1.0 5
270.00 ICPT1425P270 29.80 0.00 31.70 5.0 35.40 11.0 1.0 15
280.00 ICPT1425P280 45.03 1.93 40.40 1.0 43.90 7.0 2.0 0
290.00 ICPT1425P290 54.00 1.50 49.40 3.0 53.00 1.0 2.0 2
300.00 ICPT1425P300 18.00 -43.40 58.90 1.0 62.20 1.0 1.0 1
310.00 ICPT1425P310 57.75 -13.05 68.50 1.0 71.80 1.0 1.0 11
320.00 ICPT1425P320 66.40 -14.80 78.20 1.0 81.60 1.0 1.0 1
330.00 ICPT1425P330 17.50 -72.60 88.10 1.0 91.40 1.0 1.0 1
340.00 ICPT1425P340 83.45 -16.55 98.00 1.0 101.30 1.0 1.0 9
350.00 ICPT1425P350 92.85 -17.35 108.00 1.0 111.30 1.0 1.0 6
360.00 ICPT1425P360 37.50 -82.60 117.90 1.0 121.20 1.0 2.0 14
370.00 ICPT1425P370 61.60 -68.80 127.90 1.0 131.20 1.0 1.0 4
380.00 ICPT1425P380 140.70 0.00 137.90 1.0 141.20 1.0 0.0 0
390.00 ICPT1425P390 75.10 -75.40 147.90 1.0 151.40 1.0 2.0 1
400.00 ICPT1425P400 110.00 -50.60 157.90 1.0 161.20 1.0 2.0 2
410.00 ICPT1425P410 49.39 -120.51 167.90 1.0 171.70 1.0 3.0 3
420.00 ICPT1425P420 180.30 0.00 177.90 1.0 181.50 1.0 0.0 0
430.00 ICPT1425P430 190.60 0.00 187.80 1.0 191.40 1.0 0.0 0
440.00 ICPT1425P440 216.80 16.60 197.80 1.0 201.50 1.0 1.0 1
450.00 ICPT1425P450 210.50 0.00 207.80 1.0 211.90 1.0 0.0 0
460.00 ICPT1425P460 113.50 -107.00 217.80 1.0 221.80 1.0 1.0 1
470.00 ICPT1425P470 229.60 0.00 227.80 1.0 231.40 1.0 0.0 0
480.00 ICPT1425P480 62.50 -178.00 237.80 1.0 241.50 1.0 1.0 1
490.00 ICPT1425P490 250.50 0.00 247.80 1.0 251.60 1.0 0.0 0
500.00 ICPT1425P500 258.70 0.00 257.80 1.0 261.80 1.0 0.0 0
510.00 ICPT1425P510 159.90 -109.70 267.80 1.0 271.50 1.0 1.0 1
520.00 ICPT1425P520 169.50 -111.00 277.80 1.0 281.50 1.0 4.0 4
530.00 ICPT1425P530 290.50 0.00 287.80 1.0 291.80 1.0 0.0 0
540.00 ICPT1425P540 136.70 -163.80 297.80 1.0 301.90 1.0 2.0 2
550.00 ICPT1425P550 187.80 -122.70 307.80 1.0 311.80 1.0 4.0 2
560.00 ICPT1425P560 320.50 0.00 317.80 1.0 321.50 1.0 0.0 0
570.00 ICPT1425P570 330.50 0.00 327.80 1.0 331.50 1.0 0.0 0
Trading Center