$48.72 -1.43 (-2.85%) Incyte Corp - NASDAQ

Sep. 12, 2014 | 04:00 PM
Last Trade: 48.72
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -1.43 (-2.85%)
Prev Close: 50.15
Open: 50.26
Bid: 48.72
Ask: 48.73
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INCY1420I25 17.80 -5.70 22.90 243.0 25.80 409.0 1.0 1
27.50 INCY1420I27.5 20.70 0.00 20.50 21.0 23.20 21.0 0.0 0
30.00 INCY1420I30 24.00 5.40 18.00 190.0 19.60 198.0 2.0 2
32.50 INCY1420I32.5 15.90 0.00 15.40 53.0 17.10 228.0 0.0 0
35.00 INCY1420I35 18.20 4.20 12.80 896.0 14.40 545.0 1.0 11
37.50 INCY1420I37.5 11.30 0.00 10.40 55.0 11.90 225.0 0.0 0
40.00 INCY1420I40 15.00 5.90 8.00 880.0 9.40 597.0 1.0 3
42.50 INCY1420I42.5 14.30 7.60 5.50 188.0 6.90 226.0 2.0 0
45.00 INCY1420I45 7.50 3.30 3.20 286.0 5.00 346.0 2.0 42
47.50 INCY1420I47.5 4.50 2.30 1.10 1235.0 2.85 1080.0 1.0 87
50.00 INCY1420I50 0.65 -0.51 0.50 113.0 0.75 224.0 37.0 2,704
52.50 INCY1420I52.5 0.15 -0.20 0.05 292.0 0.25 302.0 6.0 1,075
55.00 INCY1420I55 0.23 0.00 0.05 10.0 0.30 461.0 5.0 1,960
57.50 INCY1420I57.5 0.05 -0.11 0.05 10.0 0.05 215.0 11.0 797
60.00 INCY1420I60 0.05 -0.45 0.05 27.0 0.05 199.0 27.0 2,209
62.50 INCY1420I62.5 0.50 0.00 0.05 11.0 0.10 52.0 5.0 154
65.00 INCY1420I65 0.07 -0.18 0.10 10.0 0.15 201.0 10.0 375
67.50 INCY1420I67.5 0.20 -0.30 0.20 1.0 0.25 387.0 1.0 128
70.00 INCY1420I70 0.25 0.00 0.05 5.0 0.25 380.0 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 -0.20 0.15 14.0 0.40 677.0 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 -0.20 0.05 1.0 0.25 415.0 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 0.25 428.0 2.0 22
90.00 INCY1420I90 0.05 -0.20 0.05 2.0 0.25 455.0 2.0 38
95.00 INCY1420I95 0.70 0.20 0.05 10.0 0.25 442.0 3.0 37

Put Options: INCY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INCY1420U25 0.85 0.35 0.05 11.0 0.70 700.0 10.0 24
27.50 INCY1420U27.5 0.50 0.00 0.00 0.0 0.70 312.0 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 0.65 504.0 0.0 0
35.00 INCY1420U35 0.10 -0.40 0.05 11.0 0.65 716.0 200.0 263
37.50 INCY1420U37.5 0.20 -0.30 0.05 11.0 0.65 1196.0 200.0 1,000
40.00 INCY1420U40 0.40 -0.10 0.05 11.0 0.50 1009.0 100.0 138
42.50 INCY1420U42.5 0.35 -0.15 0.05 11.0 0.65 640.0 50.0 370
45.00 INCY1420U45 0.15 -0.35 0.15 8.0 0.20 1.0 16.0 1,555
47.50 INCY1420U47.5 0.50 0.00 0.60 70.0 0.85 8.0 8.0 1,030
50.00 INCY1420U50 0.95 -0.50 1.20 1185.0 2.35 957.0 2.0 1,369
52.50 INCY1420U52.5 2.85 0.78 3.20 545.0 4.60 460.0 1.0 413
55.00 INCY1420U55 5.83 2.33 5.80 158.0 7.00 263.0 7.0 526
57.50 INCY1420U57.5 5.30 -1.40 7.60 594.0 9.50 252.0 1.0 26
60.00 INCY1420U60 9.00 0.20 10.50 321.0 12.00 261.0 20.0 507
62.50 INCY1420U62.5 9.20 -1.30 12.60 235.0 14.50 228.0 1.0 1
65.00 INCY1420U65 11.20 -1.90 15.20 414.0 17.10 106.0 312.0 312
67.50 INCY1420U67.5 12.50 -3.10 17.00 627.0 19.50 165.0 154.0 154
70.00 INCY1420U70 18.20 0.00 19.30 21.0 22.10 112.0 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 -4.80 24.30 21.0 27.00 85.0 100.0 100
77.50 INCY1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 INCY1420U80 21.70 -6.40 29.40 617.0 32.00 155.0 7.0 7
82.50 INCY1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 INCY1420U85 33.10 0.00 34.30 259.0 37.10 266.0 0.0 0
90.00 INCY1420U90 38.10 0.00 39.40 259.0 42.10 267.0 0.0 0
95.00 INCY1420U95 43.10 0.00 44.40 259.0 47.10 267.0 0.0 0