ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018C00145000 | 2024-03-05 10:32AM EDT | 145.00 | 191.20 | 176.20 | 181.00 | 0.00 | - | - | 1 | 121.34% |
| ICLR241018C00160000 | 2024-03-22 9:31AM EDT | 160.00 | 177.70 | 131.00 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00170000 | 2024-03-22 9:31AM EDT | 170.00 | 168.20 | 121.50 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00250000 | 2024-04-18 3:34PM EDT | 250.00 | 57.75 | 71.00 | 75.90 | 0.00 | - | 1 | 2 | 54.64% |
| ICLR241018C00280000 | 2024-04-25 9:31AM EDT | 280.00 | 49.00 | 52.80 | 56.00 | 0.00 | - | - | 1 | 51.14% |
| ICLR241018C00290000 | 2024-02-20 2:52PM EDT | 290.00 | 31.35 | 63.50 | 67.90 | 0.00 | - | - | 1 | 76.23% |
| ICLR241018C00300000 | 2024-05-30 10:36AM EDT | 300.00 | 41.50 | 31.00 | 35.80 | 0.00 | - | 5 | 4 | 40.10% |
| ICLR241018C00310000 | 2024-05-28 3:00PM EDT | 310.00 | 33.70 | 25.10 | 29.90 | 0.00 | - | 4 | 10 | 38.84% |
| ICLR241018C00320000 | 2024-05-28 2:29PM EDT | 320.00 | 28.20 | 20.00 | 23.40 | 0.00 | - | 1 | 28 | 36.04% |
| ICLR241018C00330000 | 2024-05-16 11:35AM EDT | 330.00 | 21.20 | 15.50 | 19.70 | 0.00 | - | 2 | 6 | 36.33% |
| ICLR241018C00340000 | 2024-05-16 2:26PM EDT | 340.00 | 15.20 | 11.50 | 16.30 | 0.00 | - | 6 | 13 | 36.29% |
| ICLR241018C00350000 | 2024-06-07 12:36PM EDT | 350.00 | 13.04 | 8.50 | 13.00 | 0.00 | - | 50 | 52 | 35.66% |
| ICLR241018C00360000 | 2024-05-23 12:38PM EDT | 360.00 | 10.20 | 5.70 | 10.50 | 0.00 | - | 1 | 2 | 35.52% |
| ICLR241018C00370000 | 2024-05-28 12:56PM EDT | 370.00 | 8.20 | 3.60 | 8.50 | 0.00 | - | 3 | 39 | 35.54% |
| ICLR241018C00380000 | 2024-05-23 10:15AM EDT | 380.00 | 5.20 | 2.00 | 6.80 | 0.00 | - | 5 | 22 | 35.48% |
| ICLR241018C00390000 | 2024-03-28 1:01PM EDT | 390.00 | 10.90 | 1.50 | 6.00 | 0.00 | - | 4 | 4 | 36.68% |
| ICLR241018C00400000 | 2024-04-26 1:40PM EDT | 400.00 | 2.73 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 38.22% |
| ICLR241018C00410000 | 2024-02-15 10:30AM EDT | 410.00 | 2.75 | 6.30 | 10.90 | 0.00 | - | 1 | 1 | 51.45% |
| ICLR241018C00420000 | 2024-06-13 9:30AM EDT | 420.00 | 1.90 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 41.61% |
| ICLR241018C00490000 | 2024-05-29 10:10AM EDT | 490.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | - | 10 | 41.09% |
| ICLR241018C00500000 | 2024-05-29 10:10AM EDT | 500.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 8 | 57.05% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00210000 | 2024-04-16 9:30AM EDT | 210.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00220000 | 2024-05-24 9:30AM EDT | 220.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.99% |
| ICLR241018P00230000 | 2024-05-24 9:30AM EDT | 230.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 47.00% |
| ICLR241018P00240000 | 2024-05-24 9:30AM EDT | 240.00 | 2.35 | 0.60 | 5.50 | 0.00 | - | 1 | 1 | 44.09% |
| ICLR241018P00260000 | 2024-04-15 11:59AM EDT | 260.00 | 8.40 | 2.15 | 6.50 | 0.00 | - | - | 2 | 36.72% |
| ICLR241018P00270000 | 2024-05-28 3:12PM EDT | 270.00 | 5.70 | 4.60 | 9.40 | 0.00 | - | 1 | 3 | 37.45% |
| ICLR241018P00280000 | 2024-05-16 11:53AM EDT | 280.00 | 7.70 | 6.70 | 11.50 | 0.00 | - | 1 | 2 | 35.72% |
| ICLR241018P00290000 | 2024-06-05 2:48PM EDT | 290.00 | 9.15 | 9.50 | 14.00 | 0.00 | - | 1 | 23 | 33.98% |
| ICLR241018P00300000 | 2024-05-28 3:29PM EDT | 300.00 | 13.00 | 12.60 | 17.50 | 0.00 | - | 5 | 16 | 32.98% |
| ICLR241018P00330000 | 2024-05-28 11:53AM EDT | 330.00 | 24.70 | 26.50 | 30.70 | 0.00 | - | 1 | 7 | 28.46% |
| ICLR241018P00340000 | 2024-05-28 2:26PM EDT | 340.00 | 30.50 | 33.60 | 38.00 | 0.00 | - | 12 | 16 | 29.12% |
| ICLR241018P00430000 | 2024-02-22 10:35AM EDT | 430.00 | 120.90 | 95.50 | 100.10 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241018P00500000 | 2024-04-25 9:33AM EDT | 500.00 | 191.00 | 176.70 | 181.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.