Canada markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
313.47+0.25 (+0.08%)
At close: 04:00PM EDT
315.19 +1.72 (+0.55%)
After hours: 04:55PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICLR240719C002100002023-12-13 4:49PM EDT210.0076.0053.5057.600.00--10.00%
ICLR240719C002200002023-12-15 4:14PM EDT220.0069.6045.8049.700.00-230.00%
ICLR240719C002500002024-02-14 4:04PM EDT250.0053.9089.5093.300.00-10197.78%
ICLR240719C002600002024-01-19 3:41PM EDT260.0023.0043.6046.200.00-140.00%
ICLR240719C002700002024-02-22 10:39AM EDT270.0052.4068.2072.500.00-25159.99%
ICLR240719C002800002024-05-30 10:36AM EDT280.0045.9033.0037.500.00-5852.64%
ICLR240719C002900002024-02-26 11:15AM EDT290.0043.0050.1053.800.00-1213132.95%
ICLR240719C003000002024-06-05 2:31PM EDT300.0034.7015.5020.000.00-124740.26%
ICLR240719C003100002024-06-24 2:50PM EDT310.0014.348.4013.000.00-12136.62%
ICLR240719C003200002024-06-25 1:15PM EDT320.005.803.608.000.00-84135.33%
ICLR240719C003300002024-06-26 3:23PM EDT330.002.550.555.000.00-2922436.23%
ICLR240719C003400002024-06-13 12:03PM EDT340.003.450.055.000.00-63745.62%
ICLR240719C003500002024-06-13 12:03PM EDT350.002.570.105.000.00-63754.06%
ICLR240719C003600002024-04-09 3:49PM EDT360.007.100.104.800.00-191860.88%
ICLR240719C003700002024-06-10 9:30AM EDT370.004.900.105.000.00-12055.75%
ICLR240719C003800002024-03-28 2:50PM EDT380.006.630.104.500.00-2560.16%
ICLR240719C003900002024-03-06 2:16PM EDT390.007.900.504.900.00-1168.65%
ICLR240719C004000002024-03-04 2:55PM EDT400.004.300.404.900.00-1173.85%
ICLR240719C004100002024-03-15 10:16AM EDT410.003.300.105.000.00-1278.39%
ICLR240719C004200002024-03-15 10:17AM EDT420.002.900.055.000.00-1583.23%
ICLR240719C004900002024-06-14 12:53PM EDT490.000.050.000.400.00-5575.88%
ICLR240719C005000002024-04-22 2:04PM EDT500.000.400.000.000.00-2050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICLR240719P001800002024-01-17 10:30AM EDT180.002.450.000.000.00--150.00%
ICLR240719P002000002024-02-13 10:30AM EDT200.002.600.051.200.00--195.70%
ICLR240719P002100002024-06-26 1:46PM EDT210.000.050.000.100.00-11261.72%
ICLR240719P002300002024-02-08 1:15PM EDT230.006.300.205.000.00-111594.30%
ICLR240719P002400002024-04-24 12:34PM EDT240.002.600.104.800.00-13082.74%
ICLR240719P002500002024-04-10 9:30AM EDT250.002.550.000.000.00-1425.00%
ICLR240719P002600002024-06-21 10:06AM EDT260.000.400.004.800.00-22362.81%
ICLR240719P002700002024-06-17 2:18PM EDT270.000.650.004.800.00-21853.27%
ICLR240719P002800002024-06-03 11:58AM EDT280.002.050.004.800.00-11556.45%
ICLR240719P002900002024-06-21 2:12PM EDT290.001.001.005.000.00-12846.22%
ICLR240719P003000002024-06-26 1:04PM EDT300.002.800.505.300.00-118335.68%
ICLR240719P003100002024-06-25 1:09PM EDT310.006.703.608.000.00-18731.57%
ICLR240719P003200002024-06-13 2:34PM EDT320.0011.308.6013.000.00-36830.23%
ICLR240719P003300002024-06-10 11:38AM EDT330.0017.4015.5020.000.00-22330.30%
ICLR240719P003400002024-06-17 2:18PM EDT340.0026.6524.2029.000.00--034.42%
ICLR240719P003500002024-05-24 3:35PM EDT350.0030.0029.0033.500.00-10120.00%
ICLR240719P004100002024-04-25 9:33AM EDT410.00101.0086.7091.500.00--00.00%
ICLR240719P004200002024-02-22 10:31AM EDT420.00101.0085.5090.200.00-100.00%
ICLR240719P004800002024-04-05 9:31AM EDT480.00166.90168.50173.200.00-20124.17%