Intra-Cellular Therapies, Inc. (ITCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240621C00035000 | 2023-12-13 3:09PM EDT | 35.00 | 31.50 | 30.40 | 35.00 | 0.00 | - | 1 | 0 | 174.80% |
| ITCI240621C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 20.55 | 20.10 | 25.00 | 0.00 | - | 4 | 14 | 106.54% |
| ITCI240621C00050000 | 2024-02-14 1:00PM EDT | 50.00 | 24.60 | 17.70 | 20.80 | 0.00 | - | 10 | 23 | 143.65% |
| ITCI240621C00055000 | 2024-05-16 10:07AM EDT | 55.00 | 12.20 | 12.10 | 14.50 | 0.00 | - | 2 | 75 | 87.16% |
| ITCI240621C00060000 | 2024-05-28 10:56AM EDT | 60.00 | 8.05 | 8.40 | 10.30 | 0.00 | - | 1 | 387 | 82.74% |
| ITCI240621C00065000 | 2024-05-24 3:56PM EDT | 65.00 | 5.10 | 5.20 | 6.10 | +0.10 | +2.00% | 3 | 579 | 72.00% |
| ITCI240621C00070000 | 2024-05-31 1:59PM EDT | 70.00 | 3.10 | 2.80 | 4.50 | +0.30 | +10.71% | 326 | 769 | 76.68% |
| ITCI240621C00075000 | 2024-05-30 2:14PM EDT | 75.00 | 1.35 | 1.20 | 2.70 | 0.00 | - | 1 | 1,887 | 73.63% |
| ITCI240621C00080000 | 2024-05-31 3:13PM EDT | 80.00 | 0.55 | 0.15 | 1.60 | -0.20 | -26.67% | 34 | 395 | 69.63% |
| ITCI240621C00085000 | 2024-05-31 1:25PM EDT | 85.00 | 0.40 | 0.00 | 1.65 | -0.05 | -11.11% | 27 | 377 | 83.40% |
| ITCI240621C00090000 | 2024-05-29 2:49PM EDT | 90.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | 30 | 581 | 111.77% |
| ITCI240621C00095000 | 2024-04-29 12:02PM EDT | 95.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 135 | 106.54% |
| ITCI240621C00100000 | 2024-05-14 1:56PM EDT | 100.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 101 | 126.27% |
| ITCI240621C00110000 | 2024-01-23 4:28PM EDT | 110.00 | 0.65 | 0.50 | 1.85 | 0.00 | - | 1 | 7 | 152.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITCI240621P00030000 | 2024-03-20 11:35AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 202.15% |
| ITCI240621P00035000 | 2023-10-19 3:08PM EDT | 35.00 | 2.18 | 0.80 | 2.55 | 0.00 | - | - | 1 | 242.97% |
| ITCI240621P00045000 | 2023-12-19 3:07PM EDT | 45.00 | 1.90 | 1.35 | 2.80 | 0.00 | - | 1 | 2 | 179.83% |
| ITCI240621P00050000 | 2024-05-22 10:24AM EDT | 50.00 | 1.21 | 0.00 | 1.35 | 0.00 | - | 1 | 146 | 100.59% |
| ITCI240621P00055000 | 2024-05-29 3:30PM EDT | 55.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 4 | 58 | 80.86% |
| ITCI240621P00060000 | 2024-05-31 3:23PM EDT | 60.00 | 1.65 | 1.20 | 1.80 | -0.15 | -8.33% | 4 | 1,554 | 70.07% |
| ITCI240621P00065000 | 2024-05-31 1:59PM EDT | 65.00 | 3.40 | 2.80 | 3.50 | -0.20 | -5.56% | 321 | 2,495 | 67.68% |
| ITCI240621P00070000 | 2024-05-30 3:14PM EDT | 70.00 | 6.80 | 4.80 | 7.20 | 0.00 | - | 1 | 955 | 70.09% |
| ITCI240621P00075000 | 2024-05-09 2:18PM EDT | 75.00 | 10.03 | 8.10 | 10.60 | 0.00 | - | 10 | 172 | 66.85% |
| ITCI240621P00080000 | 2024-04-30 1:32PM EDT | 80.00 | 9.86 | 13.90 | 16.20 | 0.00 | - | 1 | 22 | 100.34% |
| ITCI240621P00085000 | 2024-04-17 3:29PM EDT | 85.00 | 9.50 | 18.40 | 21.20 | 0.00 | - | 24 | 21 | 112.82% |
| ITCI240621P00090000 | 2023-12-28 4:02PM EDT | 90.00 | 20.80 | 23.30 | 25.70 | 0.00 | - | - | 11 | 121.39% |
© 2024 Yahoo. All rights reserved.