Incyte Corp $50.19

down -1.47


21/8/2014 04:00 PM  |  NASDAQ : INCY  
Industries : Drugs / Biotechnology
Last Trade: 50.19
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -1.47 (-2.85 %)
Prev Close: 51.66
Open: 51.95
Bid: 50.19
Ask: 50.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get INCY Trend Analysis - it has outperformed the S&P 500 by 71%
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INCY1420I25 17.80 -8.50 24.40 500.0 27.20 1009.0 1.0 1
27.50 INCY1420I27.5 23.50 0.00 21.80 41.0 24.70 419.0 0.0 0
30.00 INCY1420I30 24.00 2.90 19.40 431.0 22.20 989.0 2.0 2
32.50 INCY1420I32.5 18.40 0.00 17.00 10.0 19.70 419.0 0.0 0
35.00 INCY1420I35 14.00 -2.30 14.50 657.0 17.20 1104.0 2.0 13
37.50 INCY1420I37.5 13.70 0.00 12.00 55.0 14.80 514.0 0.0 0
40.00 INCY1420I40 10.70 -0.50 9.50 554.0 12.40 1056.0 2.0 5
42.50 INCY1420I42.5 14.30 5.60 7.20 558.0 10.00 1118.0 2.0 0
45.00 INCY1420I45 7.00 0.40 5.10 498.0 7.70 1291.0 1.0 49
47.50 INCY1420I47.5 5.20 0.70 3.30 351.0 5.90 1103.0 2.0 90
50.00 INCY1420I50 2.40 -0.73 1.85 451.0 3.70 794.0 80.0 2,666
52.50 INCY1420I52.5 1.25 -0.75 0.95 258.0 2.25 1003.0 7.0 462
55.00 INCY1420I55 0.60 -0.45 0.45 73.0 0.70 89.0 6.0 1,535
57.50 INCY1420I57.5 0.45 0.00 0.20 42.0 0.40 248.0 1.0 714
60.00 INCY1420I60 0.25 0.10 0.05 97.0 0.25 544.0 25.0 2,105
62.50 INCY1420I62.5 0.50 0.45 0.05 11.0 0.85 688.0 5.0 154
65.00 INCY1420I65 0.25 0.10 0.05 5.0 0.25 517.0 3.0 271
67.50 INCY1420I67.5 0.20 -0.05 0.05 1.0 0.25 330.0 2.0 129
70.00 INCY1420I70 0.25 0.00 0.05 5.0 0.60 449.0 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 0.30 381.0 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 0.25 0.00 0.05 11.0 0.20 266.0 10.0 668
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 0.50 568.0 2.0 22
90.00 INCY1420I90 0.05 -0.20 0.05 2.0 0.50 578.0 2.0 38
95.00 INCY1420I95 0.70 0.45 0.05 10.0 0.30 407.0 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 0.50 404.0 10.0 24
27.50 INCY1420U27.5 0.25 0.00 0.00 0.0 0.60 421.0 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 0.25 0.00 0.05 11.0 0.50 383.0 0.0 0
35.00 INCY1420U35 0.10 -0.15 0.05 11.0 0.45 493.0 200.0 263
37.50 INCY1420U37.5 0.20 -0.05 0.05 11.0 0.50 700.0 200.0 1,000
40.00 INCY1420U40 0.40 0.15 0.05 7.0 0.50 666.0 100.0 138
42.50 INCY1420U42.5 0.35 0.05 0.35 50.0 0.60 541.0 50.0 365
45.00 INCY1420U45 0.30 0.00 0.05 1555.0 0.65 264.0 2.0 1,555
47.50 INCY1420U47.5 1.00 0.45 0.45 1097.0 1.25 353.0 2.0 1,026
50.00 INCY1420U50 2.10 0.80 1.25 1310.0 2.30 427.0 1.0 1,286
52.50 INCY1420U52.5 3.70 1.40 3.30 77.0 3.90 680.0 2.0 292
55.00 INCY1420U55 5.00 1.50 4.10 1257.0 5.90 591.0 10.0 466
57.50 INCY1420U57.5 6.34 1.04 5.50 1299.0 8.20 671.0 2.0 26
60.00 INCY1420U60 8.70 1.20 9.00 969.0 10.60 632.0 3.0 527
62.50 INCY1420U62.5 9.20 -0.60 10.40 281.0 13.10 171.0 1.0 1
65.00 INCY1420U65 11.20 -0.80 12.90 1081.0 15.50 537.0 312.0 312
67.50 INCY1420U67.5 12.50 -2.20 15.40 1079.0 18.00 556.0 154.0 154
70.00 INCY1420U70 17.10 0.00 17.80 384.0 20.50 273.0 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 -3.60 22.80 384.0 25.50 103.0 100.0 100
77.50 INCY1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 INCY1420U80 21.70 -5.40 27.70 996.0 30.60 500.0 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 31.60 0.00 32.80 259.0 35.80 263.0 0.0 0
90.00 INCY1420U90 36.60 0.00 37.80 259.0 40.80 263.0 0.0 0
95.00 INCY1420U95 42.10 0.00 42.80 259.0 45.70 90.0 0.0 0
Trading Center