ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719C00210000 | 2023-12-13 4:49PM EDT | 210.00 | 76.00 | 53.50 | 57.60 | 0.00 | - | - | 1 | 0.00% |
| ICLR240719C00220000 | 2023-12-15 4:14PM EDT | 220.00 | 69.60 | 45.80 | 49.70 | 0.00 | - | 2 | 3 | 0.00% |
| ICLR240719C00250000 | 2024-02-14 4:04PM EDT | 250.00 | 53.90 | 89.50 | 93.30 | 0.00 | - | 1 | 0 | 197.78% |
| ICLR240719C00260000 | 2024-01-19 3:41PM EDT | 260.00 | 23.00 | 43.60 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| ICLR240719C00270000 | 2024-02-22 10:39AM EDT | 270.00 | 52.40 | 68.20 | 72.50 | 0.00 | - | 2 | 5 | 159.99% |
| ICLR240719C00280000 | 2024-05-30 10:36AM EDT | 280.00 | 45.90 | 33.00 | 37.50 | 0.00 | - | 5 | 8 | 52.64% |
| ICLR240719C00290000 | 2024-02-26 11:15AM EDT | 290.00 | 43.00 | 50.10 | 53.80 | 0.00 | - | 12 | 13 | 132.95% |
| ICLR240719C00300000 | 2024-06-05 2:31PM EDT | 300.00 | 34.70 | 15.50 | 20.00 | 0.00 | - | 1 | 247 | 40.26% |
| ICLR240719C00310000 | 2024-06-24 2:50PM EDT | 310.00 | 14.34 | 8.40 | 13.00 | 0.00 | - | 1 | 21 | 36.62% |
| ICLR240719C00320000 | 2024-06-25 1:15PM EDT | 320.00 | 5.80 | 3.60 | 8.00 | 0.00 | - | 8 | 41 | 35.33% |
| ICLR240719C00330000 | 2024-06-26 3:23PM EDT | 330.00 | 2.55 | 0.55 | 5.00 | 0.00 | - | 29 | 224 | 36.23% |
| ICLR240719C00340000 | 2024-06-13 12:03PM EDT | 340.00 | 3.45 | 0.05 | 5.00 | 0.00 | - | 6 | 37 | 45.62% |
| ICLR240719C00350000 | 2024-06-13 12:03PM EDT | 350.00 | 2.57 | 0.10 | 5.00 | 0.00 | - | 6 | 37 | 54.06% |
| ICLR240719C00360000 | 2024-04-09 3:49PM EDT | 360.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 19 | 18 | 60.88% |
| ICLR240719C00370000 | 2024-06-10 9:30AM EDT | 370.00 | 4.90 | 0.10 | 5.00 | 0.00 | - | 1 | 20 | 55.75% |
| ICLR240719C00380000 | 2024-03-28 2:50PM EDT | 380.00 | 6.63 | 0.10 | 4.50 | 0.00 | - | 2 | 5 | 60.16% |
| ICLR240719C00390000 | 2024-03-06 2:16PM EDT | 390.00 | 7.90 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 68.65% |
| ICLR240719C00400000 | 2024-03-04 2:55PM EDT | 400.00 | 4.30 | 0.40 | 4.90 | 0.00 | - | 1 | 1 | 73.85% |
| ICLR240719C00410000 | 2024-03-15 10:16AM EDT | 410.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 78.39% |
| ICLR240719C00420000 | 2024-03-15 10:17AM EDT | 420.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 83.23% |
| ICLR240719C00490000 | 2024-06-14 12:53PM EDT | 490.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 75.88% |
| ICLR240719C00500000 | 2024-04-22 2:04PM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719P00180000 | 2024-01-17 10:30AM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ICLR240719P00200000 | 2024-02-13 10:30AM EDT | 200.00 | 2.60 | 0.05 | 1.20 | 0.00 | - | - | 1 | 95.70% |
| ICLR240719P00210000 | 2024-06-26 1:46PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 61.72% |
| ICLR240719P00230000 | 2024-02-08 1:15PM EDT | 230.00 | 6.30 | 0.20 | 5.00 | 0.00 | - | 11 | 15 | 94.30% |
| ICLR240719P00240000 | 2024-04-24 12:34PM EDT | 240.00 | 2.60 | 0.10 | 4.80 | 0.00 | - | 1 | 30 | 82.74% |
| ICLR240719P00250000 | 2024-04-10 9:30AM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ICLR240719P00260000 | 2024-06-21 10:06AM EDT | 260.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 62.81% |
| ICLR240719P00270000 | 2024-06-17 2:18PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 53.27% |
| ICLR240719P00280000 | 2024-06-03 11:58AM EDT | 280.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 56.45% |
| ICLR240719P00290000 | 2024-06-21 2:12PM EDT | 290.00 | 1.00 | 1.00 | 5.00 | 0.00 | - | 1 | 28 | 46.22% |
| ICLR240719P00300000 | 2024-06-26 1:04PM EDT | 300.00 | 2.80 | 0.50 | 5.30 | 0.00 | - | 1 | 183 | 35.68% |
| ICLR240719P00310000 | 2024-06-25 1:09PM EDT | 310.00 | 6.70 | 3.60 | 8.00 | 0.00 | - | 1 | 87 | 31.57% |
| ICLR240719P00320000 | 2024-06-13 2:34PM EDT | 320.00 | 11.30 | 8.60 | 13.00 | 0.00 | - | 3 | 68 | 30.23% |
| ICLR240719P00330000 | 2024-06-10 11:38AM EDT | 330.00 | 17.40 | 15.50 | 20.00 | 0.00 | - | 2 | 23 | 30.30% |
| ICLR240719P00340000 | 2024-06-17 2:18PM EDT | 340.00 | 26.65 | 24.20 | 29.00 | 0.00 | - | - | 0 | 34.42% |
| ICLR240719P00350000 | 2024-05-24 3:35PM EDT | 350.00 | 30.00 | 29.00 | 33.50 | 0.00 | - | 10 | 12 | 0.00% |
| ICLR240719P00410000 | 2024-04-25 9:33AM EDT | 410.00 | 101.00 | 86.70 | 91.50 | 0.00 | - | - | 0 | 0.00% |
| ICLR240719P00420000 | 2024-02-22 10:31AM EDT | 420.00 | 101.00 | 85.50 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240719P00480000 | 2024-04-05 9:31AM EDT | 480.00 | 166.90 | 168.50 | 173.20 | 0.00 | - | 2 | 0 | 124.17% |
© 2024 Yahoo. All rights reserved.