Quantcast
ICPT

Intercept Pharmaceuticals, Inc. (ICPT) Option Chain

$102.7
*  
1.82
1.8%
Get ICPT Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ICPT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ICPT Options: Type:

Option Chain for Intercept Pharmaceuticals, Inc. (ICPT)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Nov 16, 2018 5.20 7.40 12.00 0 3 ICPT 93 Nov 16, 2018 1.31 0.95 0 3
Nov 16, 2018 7.20 6.70 10.60 0 5 ICPT 94 Nov 16, 2018 0.25 1.10 0 10
Nov 16, 2018 2.00 6.00 9.70 0 17 ICPT 95 Nov 16, 2018 2.11 1.15 0 55
Nov 16, 2018 1.55 5.10 8.60 0 14 ICPT 96 Nov 16, 2018 1.20 0 0
Nov 16, 2018 3.70 8.40 0 0 ICPT 96.5 Nov 16, 2018 1.30 0 0
Nov 16, 2018 2.85 0.35 4.40 7.30 17 15 ICPT 97 Nov 16, 2018 4.62 1.35 0 0
Nov 16, 2018 2.90 7.30 0 0 ICPT 97.5 Nov 16, 2018 1.10 0 0
Nov 16, 2018 1.95 2.70 6.80 6 0 ICPT 98 Nov 16, 2018 1.20 0 0
Nov 16, 2018 1.90 6.40 0 0 ICPT 98.5 Nov 16, 2018 1.60 0 0
Nov 16, 2018 12.70 1.85 5.60 0 6 ICPT 99 Nov 16, 2018 0.95 0 0
Nov 16, 2018 0.80 5.10 0 0 ICPT 99.5 Nov 16, 2018 1.25 0 0
Nov 16, 2018 3.00 1.40 1.95 4.20 263 579 ICPT 100 Nov 16, 2018 0.10 -2.90 0.90 15 77
Nov 16, 2018 2.88 -0.22 0.05 3.80 3 3 ICPT 101 Nov 16, 2018 5.20 0.85 0 1
Nov 16, 2018 0.55 -2.55 2.10 4 5 ICPT 102 Nov 16, 2018 4.40 1.05 0 17
Nov 16, 2018 0.90 0.15 1.50 1 69 ICPT 103 Nov 16, 2018 0.75 1.70 4 0
Nov 16, 2018 1.25 0 0 ICPT 104 Nov 16, 2018 0.05 4.80 0 0
Nov 16, 2018 0.60 1.25 0 54 ICPT 105 Nov 16, 2018 3.15 -1.85 0.75 3.50 25 112
Nov 16, 2018 0.25 0 0 ICPT 106 Nov 16, 2018 4.30 1.30 5.40 0 9
Nov 16, 2018 2.20 1.10 0 2 ICPT 107 Nov 16, 2018 2.10 6.30 0 0
Nov 16, 2018 3.60 1.20 0 2 ICPT 108 Nov 16, 2018 3.10 7.60 0 0
Nov 16, 2018 1.65 0 0 ICPT 109 Nov 16, 2018 4.10 8.50 0 0
Nov 16, 2018 0.20 1.35 0 141 ICPT 110 Nov 16, 2018 8.00 2.32 5.70 9.20 2 46
Nov 16, 2018 3.10 1.20 0 13 ICPT 111 Nov 16, 2018 3.40 6.30 10.00 0 48
Nov 16, 2018 3.90 1.00 0 9 ICPT 112 Nov 16, 2018 7.40 11.40 0 0
Nov 23, 2018 9.30 12.60 0 0 ICPT 92.5 Nov 23, 2018 2.15 0 0
Nov 23, 2018 9.00 12.40 0 0 ICPT 93 Nov 23, 2018 2.65 0 0
Nov 23, 2018 8.60 12.00 0 0 ICPT 93.5 Nov 23, 2018 2.10 0 0
Nov 23, 2018 8.00 11.40 0 0 ICPT 94 Nov 23, 2018 1.95 1.85 0 10
Nov 23, 2018 4.80 6.60 10.30 0 8 ICPT 95 Nov 23, 2018 1.67 2.15 0 0
Nov 23, 2018 6.20 9.80 0 0 ICPT 96 Nov 23, 2018 0.65 2.30 0 0
Nov 23, 2018 5.50 9.50 0 0 ICPT 96.5 Nov 23, 2018 11.30 0.05 2.50 0 0
Nov 23, 2018 5.50 8.40 0 0 ICPT 97 Nov 23, 2018 0.20 2.70 0 0
Nov 23, 2018 5.40 8.10 0 0 ICPT 97.5 Nov 23, 2018 2.10 0.25 2.60 10 0
Nov 23, 2018 4.90 7.60 0 0 ICPT 98 Nov 23, 2018 0.95 2.90 0 0
Nov 23, 2018 4.80 7.40 0 0 ICPT 98.5 Nov 23, 2018 1.10 2.90 0 0
Nov 23, 2018 4.30 6.60 0 0 ICPT 99 Nov 23, 2018 4.20 0.50 3.90 0 25
Nov 23, 2018 3.80 6.00 0 0 ICPT 100 Nov 23, 2018 3.24 1.50 3.50 0 0
Nov 23, 2018 2.80 5.80 0 0 ICPT 101 Nov 23, 2018 1.30 4.00 0 0
Nov 23, 2018 3.80 1.00 3.00 4.90 1 2 ICPT 102 Nov 23, 2018 2.15 4.60 0 0
Nov 23, 2018 7.15 1.65 4.40 0 1 ICPT 103 Nov 23, 2018 11.78 2.70 5.10 0 0
Nov 23, 2018 3.23 0.23 2.00 3.90 3 16 ICPT 104 Nov 23, 2018 3.10 5.60 0 0
Nov 23, 2018 2.80 1.20 3.60 0 13 ICPT 105 Nov 23, 2018 12.30 4.00 6.20 0 2
Nov 23, 2018 1.95 -2.55 1.30 3.40 14 1 ICPT 106 Nov 23, 2018 4.50 6.80 0 0
Nov 23, 2018 0.60 2.85 0 0 ICPT 107 Nov 23, 2018 5.20 7.20 0 0
Nov 23, 2018 0.80 2.65 0 0 ICPT 108 Nov 23, 2018 11.40 6.00 8.00 0 1
Nov 23, 2018 0.05 2.35 0 0 ICPT 109 Nov 23, 2018 6.00 9.00 0 0
Nov 23, 2018 1.30 2.10 0 36 ICPT 110 Nov 23, 2018 6.14 7.60 10.00 0 0
Nov 23, 2018 0.55 0.45 1.95 0 1 ICPT 111 Nov 23, 2018 7.60 10.50 0 0
Nov 23, 2018 1.80 0 0 ICPT 112 Nov 23, 2018 8.30 11.60 0 0
Nov 30, 2018 10.30 13.40 0 0 ICPT 92.5 Nov 30, 2018 1.10 2.65 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.