NasdaqGS - Nasdaq Real Time Price • USD
Intra-Cellular Therapies, Inc. (ITCI)
As of 3:35 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240621C00035000 | 12/13/2023 7:09 PM | 35 | 31.50 | 30.40 | 35.00 | 0.00 | 0.00% | 1 | 0 | 204.69% |
| ITCI240621C00045000 | 5/17/2024 7:59 PM | 45 | 20.55 | 18.90 | 22.90 | 0.00 | 0.00% | 4 | 14 | 87.99% |
| ITCI240621C00050000 | 2/14/2024 5:00 PM | 50 | 24.60 | 17.70 | 20.80 | 0.00 | 0.00% | 10 | 23 | 141.60% |
| ITCI240621C00055000 | 5/16/2024 2:07 PM | 55 | 12.20 | 11.40 | 12.40 | 0.00 | 0.00% | 2 | 75 | 71.09% |
| ITCI240621C00060000 | 5/20/2024 3:37 PM | 60 | 7.70 | 7.50 | 8.60 | -7.03 | -47.73% | 15 | 371 | 65.16% |
| ITCI240621C00065000 | 5/20/2024 6:43 PM | 65 | 4.50 | 4.50 | 4.80 | -0.10 | -2.17% | 86 | 303 | 57.01% |
| ITCI240621C00070000 | 5/20/2024 4:44 PM | 70 | 2.52 | 2.45 | 2.65 | -0.03 | -1.18% | 138 | 504 | 55.30% |
| ITCI240621C00075000 | 5/20/2024 7:07 PM | 75 | 1.25 | 1.20 | 1.50 | 0.05 | 4.17% | 51 | 1,701 | 55.52% |
| ITCI240621C00080000 | 5/20/2024 2:04 PM | 80 | 0.52 | 0.45 | 0.80 | 0.05 | 10.64% | 4 | 388 | 54.54% |
| ITCI240621C00085000 | 5/20/2024 3:10 PM | 85 | 0.25 | 0.00 | 0.85 | -0.05 | -16.67% | 1 | 377 | 59.62% |
| ITCI240621C00090000 | 5/17/2024 7:54 PM | 90 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 581 | 67.19% |
| ITCI240621C00095000 | 4/29/2024 4:02 PM | 95 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 135 | 75.64% |
| ITCI240621C00100000 | 5/14/2024 5:56 PM | 100 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 101 | 88.48% |
| ITCI240621C00110000 | 1/23/2024 8:28 PM | 110 | 0.65 | 0.50 | 1.85 | 0.00 | 0.00% | 1 | 7 | 124.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240621P00030000 | 3/20/2024 3:35 PM | 30 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 153.32% |
| ITCI240621P00035000 | 10/19/2023 7:08 PM | 35 | 2.18 | 0.80 | 2.55 | 0.00 | 0.00% | - | 1 | 184.18% |
| ITCI240621P00045000 | 12/19/2023 7:07 PM | 45 | 1.90 | 1.35 | 2.80 | 0.00 | 0.00% | 1 | 2 | 134.33% |
| ITCI240621P00050000 | 5/9/2024 6:07 PM | 50 | 0.43 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 146 | 67.43% |
| ITCI240621P00055000 | 5/17/2024 4:31 PM | 55 | 0.68 | 0.70 | 1.05 | 0.00 | 0.00% | 2 | 58 | 57.84% |
| ITCI240621P00060000 | 5/20/2024 4:16 PM | 60 | 1.90 | 1.80 | 2.10 | -0.15 | -7.32% | 11 | 1,519 | 54.52% |
| ITCI240621P00065000 | 5/20/2024 7:10 PM | 65 | 3.90 | 3.70 | 4.00 | 0.10 | 2.63% | 227 | 1,288 | 51.73% |
| ITCI240621P00070000 | 5/17/2024 7:29 PM | 70 | 7.20 | 6.50 | 7.00 | 0.00 | 0.00% | 500 | 938 | 53.13% |
| ITCI240621P00075000 | 5/9/2024 6:18 PM | 75 | 10.03 | 10.00 | 10.70 | 0.00 | 0.00% | 10 | 172 | 51.03% |
| ITCI240621P00080000 | 4/30/2024 5:32 PM | 80 | 9.86 | 13.80 | 15.80 | 0.00 | 0.00% | 1 | 22 | 66.68% |
| ITCI240621P00085000 | 4/17/2024 7:29 PM | 85 | 9.50 | 18.40 | 21.20 | 0.00 | 0.00% | 24 | 21 | 50.39% |
| ITCI240621P00090000 | 12/28/2023 8:02 PM | 90 | 20.80 | 23.30 | 25.70 | 0.00 | 0.00% | - | 11 | 87.45% |
Related Tickers
NBIX Neurocrine Biosciences, Inc.
141.08
-0.85%
ALKS Alkermes plc
24.40
+1.03%
CTLT Catalent, Inc.
55.06
-0.57%
AQST Aquestive Therapeutics, Inc.
3.1950
+2.73%
EVO Evotec SE
5.19
-1.14%
DVAX Dynavax Technologies Corporation
11.40
+2.61%
AVDL Avadel Pharmaceuticals plc
15.58
+0.58%
HCM HUTCHMED (China) Limited
20.14
-0.17%
PCRX Pacira BioSciences, Inc.
30.53
-0.94%
EOLS Evolus, Inc.
13.46
-0.96%