$55.07 +0.12 (0.22%) Incyte Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 55.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.12 (0.22%)
Prev Close: 54.95
Open: 55.00
Bid: 55.03
Ask: 55.07
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 INCY1422K27.5 25.30 0.00 25.90 873.0 28.90 702.0 0.0 0
30.00 INCY1422K30 22.70 0.00 23.50 202.0 26.70 21.0 0.0 0
32.50 INCY1422K32.5 20.30 0.00 20.90 214.0 24.20 21.0 0.0 0
35.00 INCY1422K35 17.90 0.00 18.50 391.0 21.60 265.0 0.0 0
37.50 INCY1422K37.5 15.40 0.00 15.90 388.0 19.00 231.0 0.0 0
40.00 INCY1422K40 12.90 0.00 13.50 371.0 16.50 179.0 0.0 0
42.50 INCY1422K42.5 10.50 0.00 11.20 438.0 14.10 243.0 0.0 0
45.00 INCY1422K45 8.10 0.00 8.70 301.0 11.70 223.0 0.0 0
47.50 INCY1422K47.5 6.80 0.90 6.40 810.0 9.60 888.0 1.0 43
50.00 INCY1422K50 6.20 0.64 5.10 563.0 7.50 868.0 20.0 217
52.50 INCY1422K52.5 3.60 0.00 3.50 986.0 5.00 716.0 17.0 1,703
55.00 INCY1422K55 2.65 0.45 2.25 771.0 2.95 20.0 61.0 285
57.50 INCY1422K57.5 1.85 0.20 0.85 1492.0 1.95 59.0 6.0 239
60.00 INCY1422K60 1.10 0.00 1.05 20.0 1.20 2.0 84.0 1,527
65.00 INCY1422K65 0.45 0.00 0.20 10.0 1.00 569.0 25.0 25

Put Options: INCY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 INCY1422W27.5 0.50 0.00 0.00 0.0 1.00 565.0 0.0 0
30.00 INCY1422W30 1.00 0.00 0.00 0.0 1.00 294.0 0.0 0
32.50 INCY1422W32.5 0.50 0.00 0.05 1.0 1.00 294.0 0.0 0
35.00 INCY1422W35 1.70 0.00 0.05 10.0 1.00 305.0 0.0 0
37.50 INCY1422W37.5 1.00 0.00 0.10 10.0 1.00 553.0 0.0 0
40.00 INCY1422W40 0.05 0.00 0.10 11.0 1.00 726.0 100.0 100
42.50 INCY1422W42.5 0.70 0.65 0.05 21.0 1.30 792.0 3.0 107
45.00 INCY1422W45 1.65 1.60 0.05 927.0 0.75 383.0 2.0 83
47.50 INCY1422W47.5 1.25 0.95 0.05 1558.0 2.65 707.0 9.0 28
50.00 INCY1422W50 1.40 0.00 0.05 1776.0 3.60 1153.0 37.0 87
52.50 INCY1422W52.5 4.31 3.31 0.05 1449.0 3.50 928.0 42.0 42
55.00 INCY1422W55 3.63 0.00 1.10 1459.0 3.40 533.0 2.0 5
57.50 INCY1422W57.5 4.20 0.30 3.40 1049.0 5.00 687.0 7.0 0
60.00 INCY1422W60 11.00 5.20 5.10 865.0 7.00 620.0 2.0 2
65.00 INCY1422W65 10.00 0.00 9.20 1069.0 12.00 996.0 0.0 0