Incyte Corporation (INCY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY240621C00045000 | 2024-04-08 12:51PM EDT | 45.00 | 11.20 | 8.30 | 9.80 | 0.00 | - | 2 | 4 | 0.00% |
| INCY240621C00047500 | 2024-04-30 3:22PM EDT | 47.50 | 4.70 | 7.60 | 11.40 | 0.00 | - | - | 4 | 79.49% |
| INCY240621C00050000 | 2024-05-14 9:46AM EDT | 50.00 | 7.50 | 5.30 | 9.20 | 0.00 | - | 1 | 31 | 71.39% |
| INCY240621C00052500 | 2024-05-16 11:02AM EDT | 52.50 | 4.70 | 2.95 | 7.00 | 0.00 | - | 11 | 146 | 62.09% |
| INCY240621C00055000 | 2024-05-16 3:15PM EDT | 55.00 | 2.55 | 2.50 | 3.10 | -0.04 | -1.54% | 1 | 3,345 | 25.68% |
| INCY240621C00057500 | 2024-05-17 1:21PM EDT | 57.50 | 1.25 | 1.05 | 1.55 | +0.25 | +25.00% | 3 | 911 | 23.73% |
| INCY240621C00060000 | 2024-05-14 3:18PM EDT | 60.00 | 0.45 | 0.05 | 0.60 | -0.05 | -10.00% | 1 | 698 | 22.32% |
| INCY240621C00062500 | 2024-05-15 3:42PM EDT | 62.50 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 211 | 26.17% |
| INCY240621C00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 128 | 33.59% |
| INCY240621C00067500 | 2024-05-16 2:10PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 352 | 26.95% |
| INCY240621C00070000 | 2024-05-16 11:42AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 31.84% |
| INCY240621C00072500 | 2024-04-10 3:59PM EDT | 72.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 92 | 71.48% |
| INCY240621C00075000 | 2024-05-09 9:49AM EDT | 75.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 3 | 128 | 66.60% |
| INCY240621C00080000 | 2024-02-12 10:44AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 68.75% |
| INCY240621C00085000 | 2024-01-04 10:45AM EDT | 85.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 14 | 28 | 76.76% |
| INCY240621C00090000 | 2024-01-08 11:09AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.23% |
| INCY240621C00095000 | 2024-03-04 11:18AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 93.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY240621P00030000 | 2023-11-01 10:06AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| INCY240621P00042500 | 2024-04-15 12:17PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 67.19% |
| INCY240621P00045000 | 2024-05-13 11:00AM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 355 | 37.89% |
| INCY240621P00047500 | 2024-05-09 9:39AM EDT | 47.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 30.47% |
| INCY240621P00050000 | 2024-05-14 11:45AM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 857 | 933 | 23.24% |
| INCY240621P00052500 | 2024-05-14 11:17AM EDT | 52.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 115 | 420 | 26.22% |
| INCY240621P00055000 | 2024-05-17 11:45AM EDT | 55.00 | 0.70 | 0.55 | 1.10 | +0.11 | +18.64% | 152 | 2,721 | 28.54% |
| INCY240621P00057500 | 2024-05-17 12:47PM EDT | 57.50 | 1.60 | 1.50 | 1.80 | +0.05 | +3.23% | 150 | 388 | 22.75% |
| INCY240621P00060000 | 2024-05-16 11:06AM EDT | 60.00 | 3.50 | 1.30 | 4.20 | 0.00 | - | 2 | 323 | 34.72% |
| INCY240621P00062500 | 2024-05-08 3:07PM EDT | 62.50 | 9.50 | 4.40 | 6.80 | 0.00 | - | 20 | 55 | 47.02% |
| INCY240621P00065000 | 2024-05-08 3:07PM EDT | 65.00 | 8.40 | 7.80 | 8.50 | -3.60 | -30.00% | 2 | 32 | 41.46% |
| INCY240621P00067500 | 2024-04-17 3:23PM EDT | 67.50 | 14.40 | 9.40 | 12.50 | 0.00 | - | 7 | 0 | 76.86% |
| INCY240621P00070000 | 2023-12-27 4:04PM EDT | 70.00 | 8.72 | 9.80 | 10.90 | 0.00 | - | - | 2 | 0.00% |
| INCY240621P00072500 | 2024-01-11 12:20PM EDT | 72.50 | 10.19 | 13.10 | 17.50 | 0.00 | - | 1 | 0 | 92.72% |
| INCY240621P00075000 | 2024-02-20 4:20PM EDT | 75.00 | 15.76 | 15.50 | 19.20 | 0.00 | - | - | 0 | 84.52% |
| INCY240621P00095000 | 2024-01-04 3:33PM EDT | 95.00 | 28.20 | 34.10 | 38.80 | 0.00 | - | - | 0 | 115.82% |
© 2024 Yahoo. All rights reserved.