UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.78 -0.22 (-0.28%) GOLD FUTURES
2,311.20 +0.20 (+0.01%) DOW
38,054.29 +151.00 (+0.40%) Bitcoin GBP
47,174.55 +1,586.46 (+3.48%)
Intra-Cellular Therapies, Inc. (ITCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor17 May 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 | 279.10% |
| ITCI240517C00035000 | 2023-12-15 10:57AM EDT | 35.00 | 33.00 | 30.10 | 34.70 | 0.00 | - | 4 | 4 | 0.00% |
| ITCI240517C00040000 | 2024-04-30 1:02PM EDT | 40.00 | 32.00 | 30.00 | 34.50 | 0.00 | - | 1 | 18 | 184.77% |
| ITCI240517C00045000 | 2024-03-20 10:17AM EDT | 45.00 | 23.10 | 25.50 | 30.00 | 0.00 | - | 2 | 4 | 179.30% |
| ITCI240517C00050000 | 2024-05-01 3:28PM EDT | 50.00 | 23.50 | 21.10 | 24.50 | 0.00 | - | 3 | 34 | 148.93% |
| ITCI240517C00055000 | 2024-05-01 11:14AM EDT | 55.00 | 17.77 | 16.30 | 19.30 | 0.00 | - | 1 | 97 | 118.65% |
| ITCI240517C00060000 | 2024-05-02 12:21PM EDT | 60.00 | 12.43 | 11.20 | 13.70 | -0.17 | -1.35% | 1 | 437 | 79.25% |
| ITCI240517C00065000 | 2024-04-29 9:49AM EDT | 65.00 | 9.10 | 7.10 | 8.20 | 0.00 | - | 30 | 582 | 58.01% |
| ITCI240517C00070000 | 2024-04-26 12:53PM EDT | 70.00 | 4.80 | 3.40 | 3.90 | 0.00 | - | 4 | 5,583 | 50.68% |
| ITCI240517C00075000 | 2024-05-02 11:26AM EDT | 75.00 | 1.75 | 1.35 | 1.65 | -0.05 | -2.78% | 222 | 1,804 | 49.51% |
| ITCI240517C00080000 | 2024-05-02 12:11PM EDT | 80.00 | 0.60 | 0.50 | 0.65 | -0.20 | -25.00% | 42 | 1,448 | 51.42% |
| ITCI240517C00085000 | 2024-05-02 11:56AM EDT | 85.00 | 0.20 | 0.10 | 0.25 | -0.09 | -31.03% | 32 | 8,638 | 53.91% |
| ITCI240517C00090000 | 2024-04-19 10:04AM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,675 | 62.60% |
| ITCI240517C00095000 | 2024-04-17 11:26AM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 86.13% |
| ITCI240517C00100000 | 2024-04-16 1:40PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 623 | 97.75% |
| ITCI240517C00105000 | 2024-04-16 11:29AM EDT | 105.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 5 | 108.50% |
| ITCI240517C00110000 | 2024-02-26 11:04AM EDT | 110.00 | 0.90 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 121.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517P00030000 | 2023-10-30 1:41PM EDT | 30.00 | 1.68 | 0.00 | 2.00 | 0.00 | - | - | 6 | 295.51% |
| ITCI240517P00040000 | 2024-04-05 11:43AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 300 | 306 | 167.77% |
| ITCI240517P00045000 | 2024-03-22 12:57PM EDT | 45.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 138.48% |
| ITCI240517P00050000 | 2024-05-02 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 759 | 71.88% |
| ITCI240517P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,299 | 87.21% |
| ITCI240517P00060000 | 2024-04-30 2:16PM EDT | 60.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 41 | 980 | 53.42% |
| ITCI240517P00065000 | 2024-05-01 3:10PM EDT | 65.00 | 0.55 | 0.50 | 1.60 | 0.00 | - | 113 | 318 | 59.47% |
| ITCI240517P00070000 | 2024-05-01 11:09AM EDT | 70.00 | 2.15 | 1.70 | 2.05 | +0.05 | +2.38% | 2 | 925 | 47.39% |
| ITCI240517P00075000 | 2024-05-02 12:21PM EDT | 75.00 | 4.60 | 4.50 | 5.10 | -0.30 | -6.12% | 3 | 759 | 51.51% |
| ITCI240517P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 7.20 | 8.10 | 9.30 | 0.00 | - | 4 | 341 | 59.18% |
| ITCI240517P00085000 | 2024-04-19 3:02PM EDT | 85.00 | 14.00 | 12.20 | 14.00 | 0.00 | - | 1 | 217 | 69.14% |
| ITCI240517P00090000 | 2024-04-17 1:11PM EDT | 90.00 | 9.40 | 15.60 | 20.20 | 0.00 | - | - | 0 | 116.99% |
© 2024 Yahoo. All rights reserved.