NasdaqGS - Delayed Quote • USD
Intra-Cellular Therapies, Inc. (ITCI)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:47 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 | 0.00% |
| ITCI240517C00035000 | 12/15/2023 2:57 PM | 35 | 33.00 | 30.10 | 34.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ITCI240517C00040000 | 4/18/2024 1:52 PM | 40 | 33.46 | 31.70 | 36.50 | 0.00 | 0.00% | 8 | 19 | 112.11% |
| ITCI240517C00045000 | 3/20/2024 2:17 PM | 45 | 23.10 | 25.50 | 30.00 | 0.00 | 0.00% | 2 | 4 | 149.12% |
| ITCI240517C00050000 | 4/11/2024 7:40 PM | 50 | 20.00 | 23.30 | 26.50 | 0.00 | 0.00% | 3 | 37 | 119.92% |
| ITCI240517C00055000 | 4/16/2024 1:33 PM | 55 | 24.00 | 18.00 | 20.60 | 0.00 | 0.00% | 2 | 98 | 73.24% |
| ITCI240517C00060000 | 4/19/2024 5:48 PM | 60 | 13.16 | 13.10 | 16.90 | 0.00 | 0.00% | 98 | 489 | 77.54% |
| ITCI240517C00065000 | 4/18/2024 5:47 PM | 65 | 8.72 | 8.80 | 10.40 | 0.00 | 0.00% | 4 | 616 | 64.06% |
| ITCI240517C00070000 | 4/23/2024 2:36 PM | 70 | 6.00 | 5.30 | 6.40 | -0.50 | -7.69% | 30 | 5,583 | 55.52% |
| ITCI240517C00075000 | 4/23/2024 3:39 PM | 75 | 3.50 | 2.70 | 3.00 | 0.50 | 16.67% | 58 | 1,403 | 45.58% |
| ITCI240517C00080000 | 4/23/2024 7:05 PM | 80 | 1.35 | 1.30 | 1.85 | 0.00 | 0.00% | 672 | 1,009 | 53.13% |
| ITCI240517C00085000 | 4/23/2024 6:06 PM | 85 | 0.75 | 0.15 | 0.70 | 0.25 | 50.00% | 314 | 8,805 | 49.44% |
| ITCI240517C00090000 | 4/19/2024 2:04 PM | 90 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 1,675 | 55.52% |
| ITCI240517C00095000 | 4/17/2024 3:26 PM | 95 | 0.95 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 121 | 69.63% |
| ITCI240517C00100000 | 4/16/2024 5:40 PM | 100 | 0.48 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 623 | 122.17% |
| ITCI240517C00105000 | 4/16/2024 3:29 PM | 105 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 133.69% |
| ITCI240517C00110000 | 2/26/2024 3:04 PM | 110 | 0.90 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 1 | 92.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517P00030000 | 10/30/2023 5:41 PM | 30 | 1.68 | 0.00 | 2.00 | 0.00 | 0.00% | - | 6 | 247.17% |
| ITCI240517P00040000 | 4/5/2024 3:43 PM | 40 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 300 | 306 | 142.58% |
| ITCI240517P00045000 | 3/22/2024 4:57 PM | 45 | 0.86 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 82 | 118.85% |
| ITCI240517P00050000 | 4/22/2024 7:54 PM | 50 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 759 | 69.14% |
| ITCI240517P00055000 | 4/22/2024 7:58 PM | 55 | 0.10 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 2,299 | 110.74% |
| ITCI240517P00060000 | 4/22/2024 7:55 PM | 60 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 1,095 | 53.52% |
| ITCI240517P00065000 | 4/22/2024 7:56 PM | 65 | 0.45 | 0.30 | 0.70 | -0.07 | -13.46% | 5 | 264 | 49.46% |
| ITCI240517P00070000 | 4/23/2024 7:46 PM | 70 | 1.50 | 1.55 | 2.65 | 0.23 | 18.11% | 102 | 379 | 51.25% |
| ITCI240517P00075000 | 4/23/2024 7:46 PM | 75 | 3.50 | 2.25 | 3.80 | 0.01 | 0.29% | 41 | 722 | 43.07% |
| ITCI240517P00080000 | 4/23/2024 4:27 PM | 80 | 6.10 | 6.10 | 8.00 | -3.40 | -35.79% | 4 | 347 | 55.52% |
| ITCI240517P00085000 | 4/19/2024 7:02 PM | 85 | 14.00 | 10.00 | 12.50 | 0.00 | 0.00% | 1 | 217 | 65.14% |
| ITCI240517P00090000 | 4/17/2024 5:11 PM | 90 | 9.40 | 13.50 | 18.40 | 0.00 | 0.00% | - | 10 | 95.73% |
Related Tickers
SXTC China SXT Pharmaceuticals, Inc.
1.0700
+0.94%
CGC Canopy Growth Corporation
9.03
+15.03%
SBFM Sunshine Biopharma, Inc.
1.2100
-15.97%
TCNNF Trulieve Cannabis Corp.
10.64
+0.41%
ACB Aurora Cannabis Inc.
7.42
+18.15%
AQST Aquestive Therapeutics, Inc.
4.2800
-2.28%
TLRY Tilray Brands, Inc.
1.8400
+6.98%
AVDL Avadel Pharmaceuticals plc
18.09
+4.57%
ZTS Zoetis Inc.
149.56
+2.76%
ESPR Esperion Therapeutics, Inc.
2.0900
+9.42%