$48.88 +0.62 (1.29%) Incyte Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 48.88
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.62 (1.29%)
Prev Close: 48.26
Open: 48.45
Bid: 48.83
Ask: 48.88
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INCY1420I25 17.80 -4.70 22.40 951.0 24.60 796.0 1.0 1
27.50 INCY1420I27.5 19.80 0.00 19.80 95.0 22.10 180.0 0.0 0
30.00 INCY1420I30 24.00 6.60 17.60 958.0 19.60 769.0 2.0 2
32.50 INCY1420I32.5 14.80 0.00 15.10 305.0 17.10 339.0 0.0 0
35.00 INCY1420I35 18.20 5.70 12.60 1048.0 14.60 987.0 1.0 11
37.50 INCY1420I37.5 9.80 0.00 10.10 275.0 12.20 299.0 0.0 0
40.00 INCY1420I40 15.00 7.60 7.60 1058.0 9.00 192.0 1.0 3
42.50 INCY1420I42.5 14.30 9.30 5.10 492.0 7.10 478.0 2.0 0
45.00 INCY1420I45 3.80 0.85 1.40 1.0 3.80 2.0 19.0 39
47.50 INCY1420I47.5 1.30 1.25 1.00 283.0 2.15 1128.0 19.0 83
50.00 INCY1420I50 0.15 -0.39 0.05 31.0 0.20 184.0 108.0 2,681
52.50 INCY1420I52.5 0.10 0.00 0.10 4.0 0.05 46.0 6.0 894
55.00 INCY1420I55 0.23 -0.12 0.05 10.0 0.30 642.0 5.0 1,740
57.50 INCY1420I57.5 0.05 0.00 0.05 10.0 0.30 640.0 6.0 779
60.00 INCY1420I60 0.05 -0.05 0.05 27.0 0.10 275.0 15.0 2,208
62.50 INCY1420I62.5 0.50 0.25 0.05 11.0 0.25 654.0 5.0 154
65.00 INCY1420I65 0.07 -0.18 0.10 10.0 0.10 309.0 10.0 385
67.50 INCY1420I67.5 0.20 -0.30 0.20 1.0 0.30 843.0 1.0 128
70.00 INCY1420I70 0.25 -0.25 0.05 5.0 0.25 702.0 5.0 420
72.50 INCY1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 INCY1420I75 0.15 -0.10 0.15 14.0 0.40 634.0 14.0 83
77.50 INCY1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 INCY1420I80 0.05 0.00 0.05 1.0 0.10 267.0 1.0 667
82.50 INCY1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 INCY1420I85 1.45 1.20 0.05 11.0 0.30 577.0 2.0 22
90.00 INCY1420I90 0.05 -0.20 0.05 2.0 0.25 509.0 2.0 38
95.00 INCY1420I95 0.70 0.20 0.05 10.0 0.30 670.0 3.0 37

Put Options: INCY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INCY1420U25 0.85 0.60 0.05 11.0 0.35 715.0 10.0 24
27.50 INCY1420U27.5 0.50 0.00 0.00 0.0 0.40 491.0 0.0 0
30.00 INCY1420U30 0.10 0.05 0.05 18.0 0.05 1.0 1.0 52
32.50 INCY1420U32.5 0.50 0.00 0.05 11.0 0.25 494.0 0.0 0
35.00 INCY1420U35 0.10 -0.40 0.05 11.0 0.30 454.0 200.0 263
37.50 INCY1420U37.5 0.20 -0.30 0.05 11.0 0.25 623.0 200.0 1,000
40.00 INCY1420U40 0.40 -0.10 0.05 11.0 0.25 623.0 100.0 138
42.50 INCY1420U42.5 0.25 0.00 0.25 3.0 0.30 398.0 3.0 367
45.00 INCY1420U45 0.15 -0.25 0.05 10.0 0.45 779.0 16.0 1,555
47.50 INCY1420U47.5 0.35 0.00 0.05 34.0 0.55 1013.0 2.0 1,004
50.00 INCY1420U50 1.48 0.53 1.00 583.0 1.80 549.0 32.0 1,320
52.50 INCY1420U52.5 5.70 2.40 2.95 1156.0 4.30 676.0 25.0 312
55.00 INCY1420U55 6.00 0.15 5.40 1142.0 7.30 1044.0 4.0 526
57.50 INCY1420U57.5 5.30 -2.10 7.90 851.0 9.30 707.0 1.0 26
60.00 INCY1420U60 11.70 0.70 10.40 1081.0 11.80 695.0 90.0 507
62.50 INCY1420U62.5 9.20 -2.70 12.80 253.0 14.30 246.0 1.0 1
65.00 INCY1420U65 11.20 -3.80 15.40 1071.0 16.80 685.0 312.0 312
67.50 INCY1420U67.5 12.50 -4.90 17.90 521.0 19.30 372.0 154.0 154
70.00 INCY1420U70 19.40 0.00 20.30 141.0 21.80 211.0 0.0 0
72.50 INCY1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 INCY1420U75 18.30 -6.10 25.30 21.0 26.80 21.0 100.0 100
77.50 INCY1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 INCY1420U80 21.70 -7.70 30.30 326.0 31.80 145.0 7.0 2
82.50 INCY1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 INCY1420U85 34.40 0.00 35.30 21.0 36.80 21.0 0.0 0
90.00 INCY1420U90 39.40 0.00 40.10 21.0 41.80 21.0 0.0 0
95.00 INCY1420U95 44.40 0.00 45.10 39.0 47.40 188.0 0.0 0