Quantcast
ICPT

Intercept Pharmaceuticals, Inc. (ICPT) Option Chain

$119.36
*  
1.24
1.03%
Get ICPT Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading ICPT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ICPT After Hours
 
 
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.
Sep 14, 2018 0 0 ICPT 108 Sep 14, 2018 0.06 0 19
Sep 14, 2018 9.80 0 0 ICPT 109 Sep 14, 2018 2.40 0 3
Sep 14, 2018 7.70 0 0 ICPT 110 Sep 14, 2018 0.10 0 36
Sep 14, 2018 0 0 ICPT 111 Sep 14, 2018 0.25 0 9
Sep 14, 2018 2.70 0 0 ICPT 112 Sep 14, 2018 0.87 0 2
Sep 14, 2018 5.35 0 0 ICPT 113 Sep 14, 2018 0 0
Sep 14, 2018 4.50 0 0 ICPT 114 Sep 14, 2018 0 0
Sep 14, 2018 5.00 0 0 ICPT 115 Sep 14, 2018 1.25 0 0
Sep 14, 2018 1.92 0 0 ICPT 116 Sep 14, 2018 0.80 0 6
Sep 14, 2018 3.80 0 0 ICPT 117 Sep 14, 2018 2.51 0 25
Sep 14, 2018 2.50 0 0 ICPT 118 Sep 14, 2018 0 0
Sep 14, 2018 1.11 0 0 ICPT 119 Sep 14, 2018 0 0
Sep 14, 2018 0.20 0 0 ICPT 120 Sep 14, 2018 0 0
Sep 14, 2018 0.10 0 13 ICPT 121 Sep 14, 2018 0 0
Sep 14, 2018 0.20 0 16 ICPT 122 Sep 14, 2018 18.60 0 0
Sep 14, 2018 0.65 0 1 ICPT 123 Sep 14, 2018 0 0
Sep 14, 2018 0.50 0 10 ICPT 124 Sep 14, 2018 1.35 0 0
Sep 14, 2018 0.15 0 31 ICPT 125 Sep 14, 2018 0 0
Sep 14, 2018 0.25 0 2 ICPT 126 Sep 14, 2018 0 0
Sep 14, 2018 0 0 ICPT 127 Sep 14, 2018 0 0
Sep 14, 2018 0 0 ICPT 128 Sep 14, 2018 0 0
Sep 14, 2018 0 0 ICPT 129 Sep 14, 2018 0 0
Sep 14, 2018 0.16 0 10 ICPT 130 Sep 14, 2018 0 0
Sep 14, 2018 0 0 ICPT 131 Sep 14, 2018 0 0
Sep 21, 2018 5.50 9.10 12.50 0 1 ICPT 108 Sep 21, 2018 2.13 0.80 0 1
Sep 21, 2018 6.33 9.10 11.30 0 11 ICPT 109 Sep 21, 2018 0.75 0 0
Sep 21, 2018 11.60 1.10 8.10 10.10 22 217 ICPT 110 Sep 21, 2018 0.06 0.05 0.40 0 54
Sep 21, 2018 4.74 6.90 9.90 0 7 ICPT 111 Sep 21, 2018 0.06 0.45 0 40
Sep 21, 2018 11.65 6.20 8.50 0 22 ICPT 112 Sep 21, 2018 0.30 0.95 0 23
Sep 21, 2018 3.20 5.30 7.50 0 5 ICPT 113 Sep 21, 2018 1.20 0 0
Sep 21, 2018 4.40 6.40 0 0 ICPT 114 Sep 21, 2018 0.50 1.00 0 19
Sep 21, 2018 6.10 -0.31 3.80 5.80 9 120 ICPT 115 Sep 21, 2018 1.50 0.20 1.55 0 20
Sep 21, 2018 3.20 3.10 5.00 0 4 ICPT 116 Sep 21, 2018 0.70 -1.30 1.80 6 7
Sep 21, 2018 3.30 2.05 4.10 0 24 ICPT 117 Sep 21, 2018 2.00 2.15 0 4
Sep 21, 2018 2.50 1.90 3.40 0 18 ICPT 118 Sep 21, 2018 2.75 0.75 2.60 0 40
Sep 21, 2018 2.60 -0.60 1.30 2.90 4 6 ICPT 119 Sep 21, 2018 1.00 3.20 0 0
Sep 21, 2018 2.20 -0.47 0.90 2.35 10 341 ICPT 120 Sep 21, 2018 2.50 1.80 3.40 0 15
Sep 21, 2018 2.30 0.25 1.80 0 11 ICPT 121 Sep 21, 2018 2.20 2.45 3.90 0 25
Sep 21, 2018 0.10 0.30 1.85 0 21 ICPT 122 Sep 21, 2018 4.34 2.85 4.80 0 10
Sep 21, 2018 1.55 0.15 1.70 0 3 ICPT 123 Sep 21, 2018 3.90 5.40 0 0
Sep 21, 2018 1.75 0.25 1.45 0 5 ICPT 124 Sep 21, 2018 4.30 6.40 0 0
Sep 21, 2018 0.90 -0.01 0.05 0.80 187 602 ICPT 125 Sep 21, 2018 5.20 7.20 0 0
Sep 21, 2018 0.35 0.85 0 1 ICPT 126 Sep 21, 2018 6.00 8.10 0 0
Sep 21, 2018 2.20 0.95 0 2 ICPT 127 Sep 21, 2018 6.90 9.30 0 0
Sep 21, 2018 1.00 0.90 0 1 ICPT 128 Sep 21, 2018 7.90 10.20 0 0
Sep 21, 2018 0.90 0 0 ICPT 129 Sep 21, 2018 8.80 11.20 0 0
Sep 21, 2018 0.15 -0.10 0.75 16 219 ICPT 130 Sep 21, 2018 21.20 8.90 12.90 0 1
Sep 21, 2018 1.00 0.70 0 10 ICPT 131 Sep 21, 2018 10.20 14.10 0 0
Sep 28, 2018 10.60 12.60 0 0 ICPT 108 Sep 28, 2018 0.10 1.60 0 0
Sep 28, 2018 9.80 11.60 0 0 ICPT 109 Sep 28, 2018 1.00 0.10 1.70 0 3

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.