$52.44 +1.65 (3.25%) Incyte Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 52.44
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.65 (3.25%)
Prev Close: 50.79
Open: 51.43
Bid: 52.43
Ask: 52.44
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 INCY1422K27.5 21.40 0.00 22.80 1026.0 25.60 310.0 0.0 0
30.00 INCY1422K30 18.90 0.00 20.30 387.0 23.30 46.0 0.0 0
32.50 INCY1422K32.5 16.40 0.00 18.00 342.0 20.80 45.0 0.0 0
35.00 INCY1422K35 14.00 0.00 15.40 319.0 18.40 67.0 0.0 0
37.50 INCY1422K37.5 11.60 0.00 13.10 387.0 15.90 92.0 0.0 0
40.00 INCY1422K40 9.30 0.00 10.60 461.0 13.50 97.0 0.0 0
42.50 INCY1422K42.5 7.00 0.00 8.30 527.0 11.20 151.0 0.0 0
45.00 INCY1422K45 4.90 0.00 6.20 1232.0 8.60 180.0 0.0 0
47.50 INCY1422K47.5 6.80 3.90 4.70 1098.0 6.80 380.0 1.0 43
50.00 INCY1422K50 3.26 0.00 3.90 407.0 4.80 67.0 9.0 222
52.50 INCY1422K52.5 3.00 0.70 2.80 27.0 3.20 37.0 141.0 1,602
55.00 INCY1422K55 1.45 0.10 1.55 46.0 1.95 1.0 45.0 215
57.50 INCY1422K57.5 1.20 0.30 0.55 1243.0 1.45 32.0 5.0 222
60.00 INCY1422K60 0.93 0.88 0.65 145.0 1.05 66.0 60.0 1,508
65.00 INCY1422K65 0.05 0.00 0.15 10.0 0.95 435.0 0.0 0

Put Options: INCY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 INCY1422W27.5 0.75 0.00 0.00 0.0 0.75 291.0 0.0 0
30.00 INCY1422W30 0.60 0.00 0.00 0.0 0.75 245.0 0.0 0
32.50 INCY1422W32.5 0.95 0.00 0.05 1.0 1.20 619.0 0.0 0
35.00 INCY1422W35 0.05 0.00 0.05 10.0 0.95 265.0 0.0 0
37.50 INCY1422W37.5 0.20 0.00 0.10 10.0 0.90 470.0 0.0 0
40.00 INCY1422W40 0.05 0.00 0.20 10.0 1.05 575.0 0.0 0
42.50 INCY1422W42.5 0.70 0.65 0.10 769.0 1.00 437.0 3.0 107
45.00 INCY1422W45 1.65 1.35 0.25 1046.0 1.50 630.0 2.0 83
47.50 INCY1422W47.5 1.25 -0.45 1.00 67.0 1.50 139.0 9.0 25
50.00 INCY1422W50 1.90 -1.30 1.65 148.0 2.15 31.0 34.0 16
52.50 INCY1422W52.5 4.31 1.11 2.00 780.0 4.70 771.0 42.0 42
55.00 INCY1422W55 4.90 -0.10 4.10 261.0 6.80 789.0 3.0 3
57.50 INCY1422W57.5 6.80 0.00 5.60 749.0 8.50 1068.0 0.0 0
60.00 INCY1422W60 11.00 1.80 7.80 594.0 10.40 1080.0 2.0 2
65.00 INCY1422W65 13.70 0.00 12.30 700.0 15.10 1101.0 0.0 0