INCY - Incyte Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY230616C00035000 | 2023-05-22 9:53AM EDT | 35.00 | 28.76 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 221.88% |
| INCY230616C00057500 | 2023-05-25 1:55PM EDT | 57.50 | 5.70 | 3.60 | 6.90 | 0.00 | - | - | 2 | 79.83% |
| INCY230616C00060000 | 2023-06-02 9:52AM EDT | 60.00 | 2.70 | 1.65 | 4.40 | -1.50 | -35.71% | 1 | 96 | 59.74% |
| INCY230616C00062500 | 2023-05-25 2:36PM EDT | 62.50 | 1.75 | 0.80 | 2.20 | -0.45 | -20.45% | 12 | 33 | 43.12% |
| INCY230616C00065000 | 2023-06-01 3:50PM EDT | 65.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 200 | 0 | 41.90% |
| INCY230616C00067500 | 2023-06-02 3:45PM EDT | 67.50 | 0.15 | 0.00 | 0.80 | +0.05 | +50.00% | 32 | 0 | 48.49% |
| INCY230616C00070000 | 2023-06-01 10:20AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 315 | 30.08% |
| INCY230616C00072500 | 2023-05-25 12:51PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 37.50% |
| INCY230616C00075000 | 2023-06-01 10:46AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,172 | 44.53% |
| INCY230616C00077500 | 2023-05-22 9:50AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 50.98% |
| INCY230616C00080000 | 2023-05-15 11:24AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 579 | 52.34% |
| INCY230616C00082500 | 2023-05-01 3:40PM EDT | 82.50 | 0.65 | 0.00 | 0.05 | 0.00 | - | 70 | 0 | 57.81% |
| INCY230616C00085000 | 2023-05-22 9:53AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 559 | 62.89% |
| INCY230616C00087500 | 2023-04-26 10:19AM EDT | 87.50 | 0.17 | 0.00 | 1.60 | 0.00 | - | 4 | 127 | 124.81% |
| INCY230616C00090000 | 2023-05-04 9:37AM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 91.02% |
| INCY230616C00095000 | 2023-04-20 1:24PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 657 | 123.34% |
| INCY230616C00100000 | 2023-05-22 2:33PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 134.77% |
| INCY230616C00105000 | 2023-05-03 1:41PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 48 | 145.31% |
| INCY230616C00110000 | 2023-01-25 1:50PM EDT | 110.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 10 | 11 | 166.99% |
| INCY230616C00115000 | 2022-11-11 4:14PM EDT | 115.00 | 0.46 | 0.00 | 3.20 | 0.00 | - | 4 | 3 | 224.90% |
| INCY230616C00120000 | 2022-12-07 11:59AM EDT | 120.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | - | 9 | 217.19% |
| INCY230616C00125000 | 2023-03-22 1:33PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 193 | 181.84% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY230616P00035000 | 2023-05-10 12:04PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 116.41% |
| INCY230616P00037500 | 2022-11-02 2:58PM EDT | 37.50 | 1.48 | 0.00 | 1.30 | 0.00 | - | - | 24 | 180.86% |
| INCY230616P00040000 | 2023-05-02 1:59PM EDT | 40.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.38% |
| INCY230616P00042500 | 2023-05-02 1:59PM EDT | 42.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 126.17% |
| INCY230616P00045000 | 2023-01-18 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 110.74% |
| INCY230616P00047500 | 2022-11-08 12:33PM EDT | 47.50 | 1.52 | 0.00 | 2.55 | 0.00 | - | 1 | 0 | 136.91% |
| INCY230616P00050000 | 2023-01-25 3:13PM EDT | 50.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | - | 4 | 92.77% |
| INCY230616P00055000 | 2023-05-31 3:57PM EDT | 55.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 52 | 65 | 56.84% |
| INCY230616P00057500 | 2023-05-11 10:07AM EDT | 57.50 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 51.61% |
| INCY230616P00060000 | 2023-06-02 1:24PM EDT | 60.00 | 0.20 | 0.10 | 1.95 | -0.40 | -66.67% | 2 | 115 | 61.67% |
| INCY230616P00062500 | 2023-06-01 1:37PM EDT | 62.50 | 1.75 | 0.00 | 2.25 | 0.00 | - | 5 | 99 | 44.92% |
| INCY230616P00065000 | 2023-05-31 3:52PM EDT | 65.00 | 3.50 | 1.55 | 3.80 | 0.00 | - | 5 | 233 | 45.97% |
| INCY230616P00067500 | 2023-05-26 12:16PM EDT | 67.50 | 5.10 | 3.80 | 6.10 | 0.00 | - | 1 | 50 | 56.89% |
| INCY230616P00070000 | 2023-05-30 10:36AM EDT | 70.00 | 7.90 | 5.80 | 8.10 | 0.00 | - | 135 | 139 | 56.20% |
| INCY230616P00072500 | 2023-05-04 1:11PM EDT | 72.50 | 6.22 | 8.10 | 11.10 | 0.00 | - | 1 | 0 | 81.88% |
| INCY230616P00075000 | 2023-05-25 3:13PM EDT | 75.00 | 12.30 | 11.40 | 13.60 | 0.00 | - | 10 | 0 | 92.77% |
| INCY230616P00077500 | 2023-04-28 3:13PM EDT | 77.50 | 4.10 | 13.90 | 15.60 | 0.00 | - | 1 | 1 | 86.08% |
| INCY230616P00080000 | 2023-05-03 3:15PM EDT | 80.00 | 10.50 | 16.50 | 18.80 | 0.00 | - | 120 | 0 | 71.68% |
| INCY230616P00082500 | 2023-01-17 10:30AM EDT | 82.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INCY230616P00085000 | 2023-04-25 12:55PM EDT | 85.00 | 12.50 | 20.40 | 23.10 | 0.00 | - | 1 | 0 | 110.64% |
| INCY230616P00087500 | 2023-02-02 1:26PM EDT | 87.50 | 6.00 | 8.60 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| INCY230616P00095000 | 2023-03-02 11:29AM EDT | 95.00 | 17.70 | 20.40 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| INCY230616P00100000 | 2023-02-17 11:26AM EDT | 100.00 | 21.10 | 24.00 | 28.80 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.