Incyte Corporation (INCY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY241115C00027500 | 2024-03-01 4:27PM EDT | 27.50 | 32.80 | 28.50 | 32.30 | 0.00 | - | 1 | 5 | 73.83% |
| INCY241115C00040000 | 2024-05-06 2:26PM EDT | 40.00 | 15.80 | 16.20 | 20.40 | 0.00 | - | 7 | 18 | 70.76% |
| INCY241115C00042500 | 2024-05-01 9:59AM EDT | 42.50 | 13.10 | 14.60 | 17.60 | 0.00 | - | 2 | 1 | 60.17% |
| INCY241115C00045000 | 2024-04-30 9:32AM EDT | 45.00 | 9.90 | 11.70 | 15.10 | 0.00 | - | 5 | 10 | 52.92% |
| INCY241115C00047500 | 2024-05-17 12:09PM EDT | 47.50 | 11.40 | 9.50 | 12.60 | 0.00 | - | 2 | 13 | 45.89% |
| INCY241115C00050000 | 2024-04-25 9:32AM EDT | 50.00 | 6.35 | 7.30 | 10.60 | 0.00 | - | 10 | 24 | 42.75% |
| INCY241115C00052500 | 2024-05-20 9:41AM EDT | 52.50 | 7.66 | 6.40 | 8.50 | +2.14 | +38.77% | 2 | 18 | 38.37% |
| INCY241115C00055000 | 2024-05-17 3:26PM EDT | 55.00 | 5.70 | 4.70 | 7.80 | 0.00 | - | 3 | 302 | 42.58% |
| INCY241115C00057500 | 2024-05-14 1:15PM EDT | 57.50 | 4.40 | 2.85 | 5.10 | 0.00 | - | 9 | 910 | 32.86% |
| INCY241115C00060000 | 2024-05-14 11:17AM EDT | 60.00 | 3.30 | 2.35 | 3.90 | 0.00 | - | 109 | 214 | 31.74% |
| INCY241115C00062500 | 2024-05-20 9:30AM EDT | 62.50 | 1.95 | 0.60 | 2.50 | -0.30 | -13.33% | 3 | 181 | 28.08% |
| INCY241115C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 2.05 | 0.90 | 1.70 | 0.00 | - | 1 | 152 | 26.93% |
| INCY241115C00067500 | 2024-05-13 11:29AM EDT | 67.50 | 1.34 | 0.00 | 1.75 | 0.00 | - | 21 | 54 | 31.20% |
| INCY241115C00070000 | 2024-05-17 2:57PM EDT | 70.00 | 0.75 | 0.00 | 2.80 | +0.05 | +7.14% | 1 | 115 | 42.71% |
| INCY241115C00072500 | 2024-04-29 10:59AM EDT | 72.50 | 0.43 | 0.00 | 2.60 | 0.00 | - | 1 | 219 | 44.78% |
| INCY241115C00075000 | 2024-05-01 11:52AM EDT | 75.00 | 0.30 | 0.15 | 2.55 | 0.00 | - | 2 | 270 | 47.66% |
| INCY241115C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.15 | 0.15 | 1.15 | 0.00 | - | 1 | 64 | 40.97% |
| INCY241115C00085000 | 2024-04-17 3:39PM EDT | 85.00 | 0.07 | 0.05 | 1.90 | 0.00 | - | 1 | 14 | 53.26% |
| INCY241115C00090000 | 2024-05-01 11:56AM EDT | 90.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 50.07% |
| INCY241115C00095000 | 2024-02-27 4:38PM EDT | 95.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 53.44% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY241115P00027500 | 2024-02-26 11:05AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 64.01% |
| INCY241115P00030000 | 2024-04-26 12:47PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 45.22% |
| INCY241115P00035000 | 2023-11-28 3:51PM EDT | 35.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 53.76% |
| INCY241115P00037500 | 2023-11-10 4:54PM EDT | 37.50 | 0.85 | 0.70 | 1.05 | 0.00 | - | 2 | 7 | 52.49% |
| INCY241115P00040000 | 2024-04-29 11:17AM EDT | 40.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 204 | 243 | 41.87% |
| INCY241115P00042500 | 2024-05-09 3:52PM EDT | 42.50 | 0.65 | 0.00 | 2.35 | 0.00 | - | 1 | 9 | 54.74% |
| INCY241115P00045000 | 2024-05-10 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.80 | -0.60 | -57.14% | 1 | 20 | 31.69% |
| INCY241115P00047500 | 2024-05-15 10:49AM EDT | 47.50 | 0.65 | 0.00 | 1.10 | +0.05 | +8.33% | 1 | 99 | 29.71% |
| INCY241115P00050000 | 2024-05-07 3:30PM EDT | 50.00 | 2.15 | 0.00 | 2.10 | 0.00 | - | 1 | 181 | 32.68% |
| INCY241115P00052500 | 2024-05-20 9:57AM EDT | 52.50 | 1.50 | 0.60 | 3.50 | -0.42 | -21.87% | 3 | 792 | 36.23% |
| INCY241115P00055000 | 2024-05-06 11:56AM EDT | 55.00 | 4.30 | 1.70 | 2.75 | 0.00 | - | 3 | 419 | 23.93% |
| INCY241115P00057500 | 2024-05-14 1:13PM EDT | 57.50 | 3.60 | 2.45 | 5.40 | 0.00 | - | 428 | 1,263 | 32.81% |
| INCY241115P00060000 | 2024-05-10 10:51AM EDT | 60.00 | 7.50 | 4.10 | 5.20 | 0.00 | - | 1 | 44 | 22.17% |
| INCY241115P00062500 | 2024-05-03 1:37PM EDT | 62.50 | 9.80 | 4.60 | 7.50 | 0.00 | - | 3 | 1,404 | 26.01% |
| INCY241115P00065000 | 2024-04-10 1:35PM EDT | 65.00 | 10.90 | 10.90 | 13.50 | 0.00 | - | 2 | 52 | 53.50% |
| INCY241115P00067500 | 2024-04-12 10:27AM EDT | 67.50 | 13.40 | 12.60 | 16.30 | 0.00 | - | 1 | 30 | 59.94% |
| INCY241115P00070000 | 2024-02-22 2:15PM EDT | 70.00 | 10.60 | 13.10 | 14.50 | 0.00 | - | 1 | 3 | 34.33% |
| INCY241115P00072500 | 2024-04-04 12:37PM EDT | 72.50 | 17.00 | 18.00 | 20.90 | 0.00 | - | 1 | 0 | 55.74% |
| INCY241115P00075000 | 2024-01-09 10:31AM EDT | 75.00 | 11.80 | 16.10 | 19.20 | 0.00 | - | 1 | 1 | 38.00% |
| INCY241115P00095000 | 2024-04-10 2:54PM EDT | 95.00 | 40.00 | 39.80 | 43.90 | 0.00 | - | - | 0 | 80.30% |
© 2024 Yahoo. All rights reserved.