$47.91 -1.14 (-2.32%) Incyte Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 47.91
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.14 (-2.32%)
Prev Close: 49.05
Open: 49.14
Bid: 47.90
Ask: 47.91
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 INCY1418J30 18.30 0.00 17.00 559.0 19.40 339.0 0.0 0
32.50 INCY1418J32.5 15.90 0.00 14.00 127.0 17.20 31.0 0.0 0
35.00 INCY1418J35 13.60 0.00 12.00 90.0 14.70 18.0 0.0 0
37.50 INCY1418J37.5 11.10 0.00 9.60 97.0 12.20 50.0 0.0 0
40.00 INCY1418J40 8.80 0.00 7.10 314.0 9.70 202.0 0.0 0
42.50 INCY1418J42.5 6.70 0.50 4.80 650.0 7.30 665.0 1.0 2
45.00 INCY1418J45 4.90 0.70 2.85 720.0 4.20 803.0 11.0 11
47.50 INCY1418J47.5 1.65 -2.25 1.45 640.0 2.00 20.0 1.0 21
50.00 INCY1418J50 0.80 -1.10 0.60 23.0 0.95 5.0 68.0 1,041
52.50 INCY1418J52.5 0.30 -0.50 0.20 542.0 0.50 274.0 3.0 941
55.00 INCY1418J55 0.30 0.00 0.05 13.0 0.35 362.0 13.0 1,872
57.50 INCY1418J57.5 0.20 0.15 0.05 1.0 0.50 517.0 1.0 432
60.00 INCY1418J60 0.25 0.00 0.05 101.0 0.25 244.0 100.0 212
62.50 INCY1418J62.5 0.95 0.00 0.05 10.0 0.50 420.0 0.0 0
65.00 INCY1418J65 0.95 0.00 0.05 1.0 0.50 173.0 0.0 0
67.50 INCY1418J67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 INCY1418J70 0.95 0.00 0.05 11.0 0.50 423.0 0.0 0

Put Options: INCY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 INCY1418V30 0.25 0.00 0.00 0.0 0.70 517.0 0.0 0
32.50 INCY1418V32.5 0.25 0.00 0.00 0.0 0.70 287.0 0.0 0
35.00 INCY1418V35 0.25 0.00 0.00 0.0 0.70 476.0 0.0 0
37.50 INCY1418V37.5 0.18 -0.77 0.05 10.0 0.25 204.0 10.0 10
40.00 INCY1418V40 0.14 -0.16 0.05 5.0 0.25 167.0 10.0 10
42.50 INCY1418V42.5 0.55 -0.40 0.05 1.0 0.45 397.0 3.0 3
45.00 INCY1418V45 0.30 0.00 0.35 878.0 0.90 368.0 27.0 699
47.50 INCY1418V47.5 0.85 0.80 0.95 797.0 1.90 495.0 3.0 495
50.00 INCY1418V50 1.63 -0.27 2.10 1112.0 3.60 691.0 30.0 437
52.50 INCY1418V52.5 4.80 3.20 3.20 1045.0 6.00 808.0 17.0 124
55.00 INCY1418V55 8.10 4.00 5.50 806.0 8.10 578.0 1.0 21
57.50 INCY1418V57.5 6.30 0.00 8.00 266.0 10.80 74.0 0.0 0
60.00 INCY1418V60 8.60 0.00 10.50 240.0 13.20 55.0 0.0 0
62.50 INCY1418V62.5 11.40 0.00 12.80 187.0 15.60 32.0 0.0 0
65.00 INCY1418V65 13.70 0.00 15.40 204.0 18.20 45.0 0.0 0
67.50 INCY1418V67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 INCY1418V70 18.90 0.00 20.40 875.0 23.20 673.0 0.0 0