Intra-Cellular Therapies, Inc. (ITCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517C00025000 | 2024-02-22 10:32AM EDT | 25.00 | 44.30 | 42.20 | 47.00 | 0.00 | - | 13 | 13 | 358.98% |
| ITCI240517C00035000 | 2023-12-15 10:57AM EDT | 35.00 | 33.00 | 30.10 | 34.70 | 0.00 | - | 4 | 4 | 259.38% |
| ITCI240517C00040000 | 2024-04-30 1:02PM EDT | 40.00 | 32.00 | 26.50 | 31.40 | 0.00 | - | 1 | 18 | 148.83% |
| ITCI240517C00045000 | 2024-03-20 10:17AM EDT | 45.00 | 23.10 | 25.50 | 30.00 | 0.00 | - | 2 | 4 | 297.07% |
| ITCI240517C00050000 | 2024-05-01 3:28PM EDT | 50.00 | 23.50 | 17.20 | 20.90 | 0.00 | - | 3 | 34 | 103.91% |
| ITCI240517C00055000 | 2024-05-01 11:14AM EDT | 55.00 | 17.77 | 12.90 | 15.80 | 0.00 | - | 1 | 97 | 94.63% |
| ITCI240517C00060000 | 2024-05-02 12:21PM EDT | 60.00 | 12.43 | 7.60 | 11.40 | 0.00 | - | 1 | 437 | 71.44% |
| ITCI240517C00065000 | 2024-05-02 1:35PM EDT | 65.00 | 6.75 | 4.70 | 6.00 | 0.00 | - | 1 | 581 | 61.28% |
| ITCI240517C00070000 | 2024-05-03 3:45PM EDT | 70.00 | 2.40 | 2.15 | 2.40 | -0.79 | -24.76% | 113 | 5,583 | 54.27% |
| ITCI240517C00075000 | 2024-05-03 3:41PM EDT | 75.00 | 0.90 | 0.85 | 1.10 | -0.25 | -21.74% | 120 | 1,877 | 58.30% |
| ITCI240517C00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 4 | 1,410 | 61.82% |
| ITCI240517C00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.20 | 0.10 | 0.25 | +0.06 | +42.86% | 5 | 8,614 | 66.02% |
| ITCI240517C00090000 | 2024-04-19 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 1,675 | 72.46% |
| ITCI240517C00095000 | 2024-04-17 11:26AM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 106.74% |
| ITCI240517C00100000 | 2024-04-16 1:40PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 623 | 119.34% |
| ITCI240517C00105000 | 2024-04-16 11:29AM EDT | 105.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 131.15% |
| ITCI240517C00110000 | 2024-02-26 11:04AM EDT | 110.00 | 0.90 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 145.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517P00030000 | 2024-05-03 3:00PM EDT | 30.00 | 0.06 | 0.00 | 0.75 | -1.62 | -96.43% | 1 | 6 | 255.86% |
| ITCI240517P00040000 | 2024-04-05 11:43AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 300 | 306 | 176.37% |
| ITCI240517P00045000 | 2024-03-22 12:57PM EDT | 45.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 143.55% |
| ITCI240517P00050000 | 2024-05-02 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 719 | 71.88% |
| ITCI240517P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,299 | 85.55% |
| ITCI240517P00060000 | 2024-04-30 2:16PM EDT | 60.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 41 | 980 | 56.64% |
| ITCI240517P00065000 | 2024-05-03 3:56PM EDT | 65.00 | 1.25 | 1.05 | 1.40 | +0.50 | +66.67% | 274 | 338 | 53.88% |
| ITCI240517P00070000 | 2024-05-03 2:14PM EDT | 70.00 | 3.05 | 2.65 | 3.60 | +0.50 | +19.61% | 4 | 927 | 56.69% |
| ITCI240517P00075000 | 2024-05-03 10:25AM EDT | 75.00 | 6.00 | 6.30 | 7.70 | +0.62 | +11.52% | 4 | 776 | 53.76% |
| ITCI240517P00080000 | 2024-05-03 3:47PM EDT | 80.00 | 11.45 | 10.30 | 12.50 | +4.25 | +59.03% | 2 | 341 | 52.25% |
| ITCI240517P00085000 | 2024-04-19 3:02PM EDT | 85.00 | 14.00 | 15.00 | 17.50 | 0.00 | - | 1 | 217 | 53.52% |
| ITCI240517P00090000 | 2024-04-17 1:11PM EDT | 90.00 | 9.40 | 18.70 | 23.50 | 0.00 | - | - | 0 | 157.03% |
© 2024 Yahoo. All rights reserved.