ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240816C00160000 | 2024-07-25 9:32AM EDT | 160.00 | 150.00 | 161.70 | 166.50 | 0.00 | - | - | - | 145.61% |
| ICLR240816C00165000 | 2024-07-25 9:31AM EDT | 165.00 | 132.00 | 156.70 | 161.50 | 0.00 | - | - | - | 139.84% |
| ICLR240816C00195000 | 2024-07-25 9:37AM EDT | 195.00 | 119.00 | 127.20 | 132.00 | 0.00 | - | - | - | 120.04% |
| ICLR240816C00200000 | 2024-07-25 9:37AM EDT | 200.00 | 114.70 | 122.10 | 127.00 | 0.00 | - | - | - | 113.89% |
| ICLR240816C00210000 | 2024-07-25 9:33AM EDT | 210.00 | 100.70 | 112.20 | 117.00 | 0.00 | - | - | - | 104.81% |
| ICLR240816C00220000 | 2024-07-25 9:41AM EDT | 220.00 | 91.70 | 102.20 | 107.00 | 0.00 | - | - | - | 95.17% |
| ICLR240816C00230000 | 2024-07-25 9:32AM EDT | 230.00 | 80.50 | 92.20 | 97.00 | 0.00 | - | - | - | 85.86% |
| ICLR240816C00260000 | 2024-07-25 11:11AM EDT | 260.00 | 57.60 | 62.20 | 67.00 | 0.00 | - | - | - | 59.60% |
| ICLR240816C00300000 | 2024-07-25 10:00AM EDT | 300.00 | 19.40 | 24.40 | 28.40 | 0.00 | - | 1 | 1 | 45.51% |
| ICLR240816C00310000 | 2024-07-25 11:02AM EDT | 310.00 | 13.20 | 16.30 | 20.00 | 0.00 | - | - | - | 39.93% |
| ICLR240816C00320000 | 2024-07-25 12:17PM EDT | 320.00 | 10.50 | 10.20 | 12.00 | 0.00 | - | 4 | 20 | 33.06% |
| ICLR240816C00330000 | 2024-07-26 10:12AM EDT | 330.00 | 4.00 | 4.30 | 7.00 | +0.60 | +17.65% | 1 | 89 | 31.76% |
| ICLR240816C00340000 | 2024-07-26 1:57PM EDT | 340.00 | 1.85 | 0.45 | 3.60 | -0.69 | -27.17% | 2 | 29 | 30.60% |
| ICLR240816C00350000 | 2024-07-25 1:06PM EDT | 350.00 | 1.15 | 0.20 | 2.70 | 0.00 | - | 6 | 39 | 35.30% |
| ICLR240816C00360000 | 2024-07-25 10:03AM EDT | 360.00 | 0.01 | 0.15 | 1.10 | 0.00 | - | 1 | 6 | 33.01% |
| ICLR240816C00370000 | 2024-07-24 1:38PM EDT | 370.00 | 3.00 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 28.08% |
| ICLR240816C00390000 | 2024-07-24 1:32PM EDT | 390.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 50.13% |
| ICLR240816C00460000 | 2024-07-24 11:53AM EDT | 460.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 81.59% |
| ICLR240816C00470000 | 2024-07-24 11:53AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 85.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240816P00270000 | 2024-07-24 9:49AM EDT | 270.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 51.88% |
| ICLR240816P00280000 | 2024-07-24 3:59PM EDT | 280.00 | 1.45 | 0.00 | 2.35 | 0.00 | - | 120 | 121 | 52.37% |
| ICLR240816P00290000 | 2024-07-25 9:30AM EDT | 290.00 | 2.65 | 0.20 | 2.85 | 0.00 | - | 1 | 3 | 45.90% |
| ICLR240816P00300000 | 2024-07-26 1:12PM EDT | 300.00 | 2.25 | 0.10 | 3.40 | -3.55 | -61.21% | 2 | 101 | 38.67% |
| ICLR240816P00310000 | 2024-07-25 3:55PM EDT | 310.00 | 5.75 | 1.90 | 4.80 | 0.00 | - | 61 | 68 | 33.47% |
| ICLR240816P00320000 | 2024-07-25 11:24AM EDT | 320.00 | 10.20 | 5.50 | 7.80 | 0.00 | - | 5 | 255 | 30.64% |
| ICLR240816P00330000 | 2024-07-25 3:55PM EDT | 330.00 | 17.25 | 10.30 | 12.30 | 0.00 | - | 123 | 292 | 27.64% |
| ICLR240816P00340000 | 2024-07-25 9:31AM EDT | 340.00 | 44.00 | 16.60 | 19.60 | 0.00 | - | 1 | 169 | 28.43% |
| ICLR240816P00350000 | 2024-07-25 9:32AM EDT | 350.00 | 49.00 | 24.50 | 29.00 | 0.00 | - | - | - | 34.14% |
| ICLR240816P00360000 | 2024-06-20 9:30AM EDT | 360.00 | 43.60 | 30.50 | 34.60 | 0.00 | - | - | 1 | 0.00% |
| ICLR240816P00430000 | 2024-07-25 9:32AM EDT | 430.00 | 129.00 | 104.00 | 108.90 | 0.00 | - | - | - | 81.59% |
| ICLR240816P00450000 | 2024-07-25 9:32AM EDT | 450.00 | 149.00 | 124.00 | 128.90 | 0.00 | - | - | - | 91.02% |
© 2024 Yahoo. All rights reserved.