NasdaqGS - Delayed Quote • USD
Intra-Cellular Therapies, Inc. (ITCI)
At close: 4:00 PM EDT
After hours: 4:20 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 | 4/30/2024 5:02 PM | 40 | 32.00 | 30.70 | 35.50 | 0.00 | 0.00% | 1 | 18 | 165.43% |
| ITCI240517C00045000 | 3/20/2024 2:17 PM | 45 | 23.10 | 25.50 | 30.00 | 0.00 | 0.00% | 2 | 4 | 87.50% |
| ITCI240517C00050000 | 5/1/2024 7:28 PM | 50 | 23.50 | 22.00 | 24.40 | 3.50 | 17.50% | 3 | 37 | 117.58% |
| ITCI240517C00055000 | 5/1/2024 3:14 PM | 55 | 17.77 | 17.00 | 19.40 | -6.23 | -25.96% | 1 | 98 | 92.87% |
| ITCI240517C00060000 | 4/26/2024 4:32 PM | 60 | 12.60 | 12.10 | 14.60 | 0.00 | 0.00% | 726 | 437 | 75.29% |
| ITCI240517C00065000 | 4/29/2024 1:49 PM | 65 | 9.10 | 7.70 | 9.40 | 0.00 | 0.00% | 30 | 582 | 56.79% |
| ITCI240517C00070000 | 4/26/2024 4:53 PM | 70 | 4.80 | 3.90 | 5.30 | 0.00 | 0.00% | 4 | 5,583 | 61.57% |
| ITCI240517C00075000 | 4/30/2024 6:08 PM | 75 | 1.80 | 1.70 | 2.50 | 0.00 | 0.00% | 2 | 1,804 | 55.37% |
| ITCI240517C00080000 | 4/30/2024 2:30 PM | 80 | 0.80 | 0.75 | 1.15 | -0.10 | -11.11% | 1 | 1,448 | 52.15% |
| ITCI240517C00085000 | 4/30/2024 4:02 PM | 85 | 0.29 | 0.20 | 0.45 | -0.01 | -3.33% | 2 | 8,638 | 51.76% |
| ITCI240517C00090000 | 4/19/2024 2:04 PM | 90 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 2 | 1,675 | 62.99% |
| ITCI240517C00095000 | 4/17/2024 3:26 PM | 95 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 121 | 136.23% |
| ITCI240517C00100000 | 4/16/2024 5:40 PM | 100 | 0.48 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 623 | 72.27% |
| ITCI240517C00105000 | 4/16/2024 3:29 PM | 105 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 164.60% |
| ITCI240517C00110000 | 2/26/2024 3:04 PM | 110 | 0.90 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 1 | 114.36% |
| 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 | 289.84% |
| ITCI240517P00040000 | 4/5/2024 3:43 PM | 40 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 300 | 306 | 269.04% |
| ITCI240517P00045000 | 3/22/2024 4:57 PM | 45 | 0.86 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 82 | 137.50% |
| ITCI240517P00050000 | 4/24/2024 7:57 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 759 | 71.88% |
| ITCI240517P00055000 | 4/22/2024 7:58 PM | 55 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2,299 | 70.51% |
| ITCI240517P00060000 | 4/30/2024 6:16 PM | 60 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 41 | 980 | 64.50% |
| ITCI240517P00065000 | 5/1/2024 7:10 PM | 65 | 0.55 | 0.55 | 0.85 | -0.30 | -35.29% | 113 | 271 | 53.61% |
| ITCI240517P00070000 | 5/1/2024 3:09 PM | 70 | 2.10 | 0.80 | 2.15 | 0.52 | 32.91% | 5 | 920 | 54.39% |
| ITCI240517P00075000 | 4/30/2024 5:40 PM | 75 | 4.90 | 3.90 | 4.50 | 0.00 | 0.00% | 25 | 759 | 50.98% |
| ITCI240517P00080000 | 5/1/2024 4:40 PM | 80 | 7.20 | 7.10 | 9.00 | -1.80 | -20.00% | 4 | 345 | 67.82% |
| ITCI240517P00085000 | 4/19/2024 7:02 PM | 85 | 14.00 | 10.20 | 13.70 | 0.00 | 0.00% | 1 | 217 | 81.71% |
| ITCI240517P00090000 | 4/17/2024 5:11 PM | 90 | 9.40 | 14.60 | 19.50 | 0.00 | 0.00% | - | 0 | 116.36% |
Related Tickers
NBIX Neurocrine Biosciences, Inc.
143.03
+3.99%
ALKS Alkermes plc
24.01
-2.16%
LNTH Lantheus Holdings, Inc.
67.39
+1.28%
AQST Aquestive Therapeutics, Inc.
3.3650
+0.15%
DVAX Dynavax Technologies Corporation
11.68
+2.73%
ESPR Esperion Therapeutics, Inc.
2.0400
+3.55%
AVDL Avadel Pharmaceuticals plc
18.31
+0.83%
DCPH Deciphera Pharmaceuticals, Inc.
25.36
+0.36%
IRWD Ironwood Pharmaceuticals, Inc.
8.22
+6.06%
PRGO Perrigo Company plc
32.90
+0.73%