Intra-Cellular Therapies, Inc. (ITCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517C00025000 | 2024-02-22 10:32AM EDT | 25.00 | 44.30 | 42.20 | 47.00 | 0.00 | - | 13 | 13 | 417.38% |
| ITCI240517C00035000 | 2023-12-15 10:57AM EDT | 35.00 | 33.00 | 30.10 | 34.70 | 0.00 | - | 4 | 4 | 0.00% |
| ITCI240517C00040000 | 2024-04-30 1:02PM EDT | 40.00 | 32.00 | 28.70 | 33.50 | 0.00 | - | 1 | 18 | 338.18% |
| ITCI240517C00045000 | 2024-03-20 10:17AM EDT | 45.00 | 23.10 | 25.50 | 30.00 | 0.00 | - | 2 | 4 | 249.12% |
| ITCI240517C00050000 | 2024-05-01 3:28PM EDT | 50.00 | 23.50 | 19.10 | 22.50 | 0.00 | - | 3 | 34 | 193.46% |
| ITCI240517C00055000 | 2024-05-01 11:14AM EDT | 55.00 | 17.77 | 14.60 | 17.40 | 0.00 | - | 1 | 97 | 149.90% |
| ITCI240517C00060000 | 2024-05-06 3:25PM EDT | 60.00 | 10.64 | 10.30 | 12.40 | 0.00 | - | 2 | 435 | 62.70% |
| ITCI240517C00065000 | 2024-05-07 12:38PM EDT | 65.00 | 5.55 | 5.80 | 7.70 | -0.45 | -7.50% | 3 | 582 | 55.96% |
| ITCI240517C00070000 | 2024-05-07 3:58PM EDT | 70.00 | 2.80 | 2.20 | 3.10 | -0.30 | -9.68% | 55 | 5,488 | 52.49% |
| ITCI240517C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 0.90 | 0.65 | 1.20 | -0.35 | -28.00% | 88 | 2,081 | 55.52% |
| ITCI240517C00080000 | 2024-05-07 12:49PM EDT | 80.00 | 0.20 | 0.15 | 0.45 | -0.35 | -63.64% | 33 | 1,413 | 53.71% |
| ITCI240517C00085000 | 2024-05-06 3:59PM EDT | 85.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 8,612 | 60.94% |
| ITCI240517C00090000 | 2024-05-06 10:46AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,675 | 60.16% |
| ITCI240517C00095000 | 2024-04-17 11:26AM EDT | 95.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 71.88% |
| ITCI240517C00100000 | 2024-04-16 1:40PM EDT | 100.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 3 | 623 | 133.50% |
| ITCI240517C00105000 | 2024-04-16 11:29AM EDT | 105.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | - | 5 | 154.88% |
| ITCI240517C00110000 | 2024-02-26 11:04AM EDT | 110.00 | 0.90 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 155.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240517P00030000 | 2024-05-03 3:00PM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 300.59% |
| ITCI240517P00040000 | 2024-04-05 11:43AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 300 | 306 | 210.55% |
| ITCI240517P00045000 | 2024-03-22 12:57PM EDT | 45.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 173.44% |
| ITCI240517P00050000 | 2024-05-02 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 719 | 89.84% |
| ITCI240517P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,299 | 108.30% |
| ITCI240517P00060000 | 2024-05-06 2:57PM EDT | 60.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 44 | 1,020 | 71.19% |
| ITCI240517P00065000 | 2024-05-07 10:06AM EDT | 65.00 | 0.60 | 0.00 | 0.90 | -0.34 | -36.17% | 12 | 598 | 52.64% |
| ITCI240517P00070000 | 2024-05-07 1:53PM EDT | 70.00 | 1.95 | 1.05 | 1.70 | +0.35 | +21.88% | 11 | 929 | 48.34% |
| ITCI240517P00075000 | 2024-05-06 3:59PM EDT | 75.00 | 5.25 | 3.80 | 5.60 | 0.00 | - | 43 | 796 | 69.92% |
| ITCI240517P00080000 | 2024-05-03 3:47PM EDT | 80.00 | 11.45 | 7.90 | 10.90 | 0.00 | - | 2 | 339 | 66.21% |
| ITCI240517P00085000 | 2024-04-19 3:02PM EDT | 85.00 | 14.00 | 12.50 | 16.00 | 0.00 | - | 1 | 217 | 81.25% |
| ITCI240517P00090000 | 2024-04-17 1:11PM EDT | 90.00 | 9.40 | 16.50 | 21.40 | 0.00 | - | - | 0 | 79.69% |
© 2024 Yahoo. All rights reserved.