ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240621C00150000 | 2024-06-05 9:30AM EDT | 150.00 | 168.70 | 161.00 | 165.90 | 0.00 | - | - | 1 | 228.13% |
| ICLR240621C00290000 | 2024-04-23 11:07AM EDT | 290.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ICLR240621C00300000 | 2024-05-23 10:23AM EDT | 300.00 | 22.80 | 12.00 | 16.00 | 0.00 | - | 7 | 6 | 48.02% |
| ICLR240621C00310000 | 2024-06-14 10:57AM EDT | 310.00 | 5.50 | 4.80 | 8.00 | -6.50 | -54.17% | 2 | 8 | 38.86% |
| ICLR240621C00320000 | 2024-06-14 11:20AM EDT | 320.00 | 1.10 | 1.15 | 2.65 | -1.40 | -56.00% | 2 | 34 | 32.94% |
| ICLR240621C00330000 | 2024-05-30 10:53AM EDT | 330.00 | 9.50 | 0.60 | 4.80 | 0.00 | - | 80 | 218 | 52.16% |
| ICLR240621C00340000 | 2024-06-11 12:07PM EDT | 340.00 | 1.95 | 0.00 | 0.85 | 0.00 | - | 1 | 55 | 47.83% |
| ICLR240621C00350000 | 2024-06-03 11:10AM EDT | 350.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 40 | 441 | 79.71% |
| ICLR240621C00360000 | 2024-05-30 10:36AM EDT | 360.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 66.02% |
| ICLR240621C00440000 | 2024-04-22 10:41AM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240621P00260000 | 2024-05-29 3:08PM EDT | 260.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 3 | 120.07% |
| ICLR240621P00270000 | 2024-05-31 10:13AM EDT | 270.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 100 | 38 | 101.78% |
| ICLR240621P00280000 | 2024-04-29 2:34PM EDT | 280.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 83.56% |
| ICLR240621P00290000 | 2024-06-05 10:34AM EDT | 290.00 | 0.47 | 0.00 | 0.80 | -0.08 | -14.55% | 2 | 444 | 46.17% |
| ICLR240621P00300000 | 2024-06-05 10:34AM EDT | 300.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 442 | 332 | 64.39% |
| ICLR240621P00310000 | 2024-06-07 10:44AM EDT | 310.00 | 5.40 | 1.30 | 5.40 | 0.00 | - | 64 | 577 | 43.53% |
| ICLR240621P00320000 | 2024-06-14 10:53AM EDT | 320.00 | 10.70 | 6.30 | 10.50 | +3.70 | +52.86% | 11 | 71 | 40.99% |
| ICLR240621P00330000 | 2024-06-04 11:13AM EDT | 330.00 | 14.50 | 15.20 | 19.00 | 0.00 | - | 2 | 13 | 49.07% |
| ICLR240621P00400000 | 2024-04-25 9:33AM EDT | 400.00 | 91.00 | 76.70 | 81.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.