NasdaqGS - Delayed Quote • USD
Incyte Corporation (INCY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY240517C00047500 | 4/30/2024 5:19 PM | 47.5 | 4.10 | 4.40 | 8.20 | 0.00 | 0.00% | 3 | 3 | 115.19% |
| INCY240517C00050000 | 5/3/2024 4:48 PM | 50 | 3.20 | 1.90 | 5.80 | -0.10 | -3.03% | 3 | 151 | 92.68% |
| INCY240517C00052500 | 5/3/2024 3:55 PM | 52.5 | 1.56 | 1.60 | 2.15 | 0.11 | 7.59% | 1 | 159 | 35.84% |
| INCY240517C00055000 | 5/3/2024 6:20 PM | 55 | 0.50 | 0.45 | 0.75 | 0.05 | 11.11% | 16 | 1,674 | 31.15% |
| INCY240517C00057500 | 5/3/2024 7:36 PM | 57.5 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 10 | 238 | 35.16% |
| INCY240517C00060000 | 5/2/2024 3:28 PM | 60 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 178 | 43.75% |
| INCY240517C00062500 | 4/29/2024 3:32 PM | 62.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 83 | 41.80% |
| INCY240517C00065000 | 5/1/2024 7:18 PM | 65 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 64 | 50.78% |
| INCY240517C00067500 | 4/9/2024 2:33 PM | 67.5 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 44 | 102.15% |
| INCY240517C00070000 | 3/18/2024 5:32 PM | 70 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 97.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INCY240517P00047500 | 5/1/2024 5:52 PM | 47.5 | 0.05 | 0.05 | 1.20 | 0.00 | 0.00% | 5 | 325 | 70.02% |
| INCY240517P00050000 | 5/3/2024 6:47 PM | 50 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 2 | 1,570 | 35.65% |
| INCY240517P00052500 | 5/3/2024 2:05 PM | 52.5 | 0.86 | 0.40 | 1.20 | 0.01 | 1.18% | 11 | 1,078 | 43.99% |
| INCY240517P00055000 | 5/3/2024 3:43 PM | 55 | 2.25 | 1.35 | 2.05 | 0.20 | 9.76% | 4 | 2,362 | 32.72% |
| INCY240517P00057500 | 4/19/2024 4:08 PM | 57.5 | 5.40 | 2.45 | 5.60 | 0.00 | 0.00% | 1 | 4 | 81.49% |
| INCY240517P00060000 | 4/4/2024 2:21 PM | 60 | 5.00 | 4.60 | 8.30 | 0.00 | 0.00% | 1 | 3 | 105.57% |
| INCY240517P00062500 | 4/1/2024 4:38 PM | 62.5 | 6.30 | 8.30 | 11.30 | 0.00 | 0.00% | 11 | 2 | 91.70% |
| INCY240517P00065000 | 4/30/2024 1:47 PM | 65 | 11.94 | 9.50 | 13.30 | 0.00 | 0.00% | 203 | 0 | 62.70% |
Related Tickers
EXEL Exelixis, Inc.
21.90
-0.99%
ALNY Alnylam Pharmaceuticals, Inc.
152.33
+1.34%
BMRN BioMarin Pharmaceutical Inc.
82.44
-1.62%
JAZZ Jazz Pharmaceuticals plc
110.01
+0.66%
GMAB Genmab A/S
29.72
+7.22%
BPMC Blueprint Medicines Corporation
107.19
+0.18%
BBIO BridgeBio Pharma, Inc.
27.83
+0.32%
ASND Ascendis Pharma A/S
137.20
-2.76%
BGNE BeiGene, Ltd.
162.25
+0.15%
IONS Ionis Pharmaceuticals, Inc.
41.97
-2.60%