NasdaqGS - Delayed Quote • USD
Intra-Cellular Therapies, Inc. (ITCI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517C00025000 | 2/22/2024 2:32 PM | 25 | 44.30 | 42.20 | 47.00 | 0.00 | 0.00% | 13 | 13 | 358.98% |
| ITCI240517C00035000 | 12/15/2023 2:57 PM | 35 | 33.00 | 30.10 | 34.70 | 0.00 | 0.00% | 4 | 4 | 259.38% |
| ITCI240517C00040000 | 4/30/2024 5:02 PM | 40 | 32.00 | 26.50 | 31.40 | 0.00 | 0.00% | 1 | 18 | 148.83% |
| ITCI240517C00045000 | 3/20/2024 2:17 PM | 45 | 23.10 | 25.50 | 30.00 | 0.00 | 0.00% | 2 | 4 | 297.07% |
| ITCI240517C00050000 | 5/1/2024 7:28 PM | 50 | 23.50 | 17.20 | 20.90 | 0.00 | 0.00% | 3 | 34 | 103.91% |
| ITCI240517C00055000 | 5/1/2024 3:14 PM | 55 | 17.77 | 12.90 | 15.80 | 0.00 | 0.00% | 1 | 97 | 94.63% |
| ITCI240517C00060000 | 5/2/2024 4:21 PM | 60 | 12.43 | 7.60 | 11.40 | 0.00 | 0.00% | 1 | 437 | 71.44% |
| ITCI240517C00065000 | 5/2/2024 5:35 PM | 65 | 6.75 | 4.70 | 6.00 | 0.00 | 0.00% | 1 | 581 | 61.28% |
| ITCI240517C00070000 | 5/3/2024 7:45 PM | 70 | 2.40 | 2.15 | 2.40 | -0.79 | -24.76% | 113 | 5,583 | 54.27% |
| ITCI240517C00075000 | 5/3/2024 7:41 PM | 75 | 0.90 | 0.85 | 1.10 | -0.25 | -21.74% | 120 | 1,877 | 58.30% |
| ITCI240517C00080000 | 5/3/2024 7:57 PM | 80 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 4 | 1,410 | 61.82% |
| ITCI240517C00085000 | 5/3/2024 4:40 PM | 85 | 0.20 | 0.10 | 0.25 | 0.06 | 42.86% | 5 | 8,614 | 66.02% |
| ITCI240517C00090000 | 4/19/2024 2:04 PM | 90 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1,675 | 72.46% |
| ITCI240517C00095000 | 4/17/2024 3:26 PM | 95 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 121 | 106.74% |
| ITCI240517C00100000 | 4/16/2024 5:40 PM | 100 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 623 | 119.34% |
| ITCI240517C00105000 | 4/16/2024 3:29 PM | 105 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 131.15% |
| ITCI240517C00110000 | 2/26/2024 3:04 PM | 110 | 0.90 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 1 | 145.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517P00030000 | 5/3/2024 7:00 PM | 30 | 0.06 | 0.00 | 0.75 | -1.62 | -96.43% | 1 | 6 | 255.86% |
| ITCI240517P00040000 | 4/5/2024 3:43 PM | 40 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 300 | 306 | 176.37% |
| ITCI240517P00045000 | 3/22/2024 4:57 PM | 45 | 0.86 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 82 | 143.55% |
| ITCI240517P00050000 | 5/2/2024 2:38 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 719 | 71.88% |
| ITCI240517P00055000 | 4/22/2024 7:58 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2,299 | 85.55% |
| ITCI240517P00060000 | 4/30/2024 6:16 PM | 60 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | 41 | 980 | 56.64% |
| ITCI240517P00065000 | 5/3/2024 7:56 PM | 65 | 1.25 | 1.05 | 1.40 | 0.50 | 66.67% | 274 | 338 | 53.88% |
| ITCI240517P00070000 | 5/3/2024 6:14 PM | 70 | 3.05 | 2.65 | 3.60 | 0.50 | 19.61% | 4 | 927 | 56.69% |
| ITCI240517P00075000 | 5/3/2024 2:25 PM | 75 | 6.00 | 6.30 | 7.70 | 0.62 | 11.52% | 4 | 776 | 53.76% |
| ITCI240517P00080000 | 5/3/2024 7:47 PM | 80 | 11.45 | 10.30 | 12.50 | 4.25 | 59.03% | 2 | 341 | 52.25% |
| ITCI240517P00085000 | 4/19/2024 7:02 PM | 85 | 14.00 | 15.00 | 17.50 | 0.00 | 0.00% | 1 | 217 | 53.52% |
| ITCI240517P00090000 | 4/17/2024 5:11 PM | 90 | 9.40 | 18.70 | 23.50 | 0.00 | 0.00% | - | 0 | 157.03% |
Related Tickers
NBIX Neurocrine Biosciences, Inc.
140.71
+0.63%
ALKS Alkermes plc
24.05
+0.80%
IRWD Ironwood Pharmaceuticals, Inc.
8.12
-2.17%
LNTH Lantheus Holdings, Inc.
75.53
-3.39%
AVDL Avadel Pharmaceuticals plc
18.82
+2.84%
PCRX Pacira BioSciences, Inc.
27.21
-0.40%
ORGO Organogenesis Holdings Inc.
2.4900
0.00%
PRGO Perrigo Company plc
32.79
-0.82%
CTLT Catalent, Inc.
56.50
+0.28%
SUPN Supernus Pharmaceuticals, Inc.
30.83
+1.85%