New Zealand markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.82-0.20 (-0.07%)
At close: 04:00PM EDT
291.82 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR240419C001950002024-03-28 1:14PM EDT195.00141.660.000.000.00-210.00%
ICLR240419C002100002024-04-18 3:57PM EDT210.0082.140.000.000.00-220.00%
ICLR240419C002300002023-12-07 10:31AM EDT230.0046.5046.1049.600.00-110.00%
ICLR240419C002400002023-11-01 3:26PM EDT240.0030.0039.8041.200.00-130.00%
ICLR240419C002500002024-03-05 4:14PM EDT250.0087.0061.9066.500.00-10709.86%
ICLR240419C002600002024-02-20 2:52PM EDT260.0032.9076.5080.700.00-121,080.81%
ICLR240419C002700002024-02-14 2:09PM EDT270.0028.7064.0068.400.00-16940.65%
ICLR240419C002800002024-04-18 1:39PM EDT280.0016.000.000.000.00-1290.00%
ICLR240419C002900002024-04-18 10:16AM EDT290.003.600.000.000.00-2210.00%
ICLR240419C003000002024-04-16 10:44AM EDT300.002.350.000.000.00-213512.50%
ICLR240419C003100002024-04-11 12:02PM EDT310.006.400.000.000.00-21125.00%
ICLR240419C003200002024-03-28 2:50PM EDT320.0018.760.000.000.00-2650.00%
ICLR240419C003300002024-04-16 10:09AM EDT330.000.240.000.000.00-24750.00%
ICLR240419C003400002024-04-04 9:50AM EDT340.002.750.000.000.00-22150.00%
ICLR240419C003500002024-04-05 2:30PM EDT350.000.700.000.000.00-77750.00%
ICLR240419C003600002024-04-15 10:34AM EDT360.000.050.000.000.00-21350.00%
ICLR240419C003800002024-03-26 1:35PM EDT380.000.100.000.000.00-3350.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR240419P001150002024-02-22 2:27PM EDT115.000.100.000.100.00-236119640.63%
ICLR240419P001200002024-02-22 2:27PM EDT120.000.100.000.100.00-361194612.50%
ICLR240419P001500002023-09-20 1:32PM EDT150.002.812.352.650.00--5834.96%
ICLR240419P001750002023-10-31 11:59AM EDT175.002.940.551.050.00-10530.47%
ICLR240419P002100002023-10-27 12:03PM EDT210.009.502.102.600.00-40460.55%
ICLR240419P002200002024-02-22 1:10PM EDT220.000.950.004.800.00-321410.84%
ICLR240419P002300002024-03-08 3:05PM EDT230.000.050.004.800.00-2235360.25%
ICLR240419P002400002024-03-22 12:29PM EDT240.000.300.000.000.00-109750.00%
ICLR240419P002500002024-03-22 12:29PM EDT250.000.450.000.000.00-102650.00%
ICLR240419P002600002024-03-04 3:50PM EDT260.000.980.004.800.00-112213.38%
ICLR240419P002700002024-03-20 1:29PM EDT270.000.300.000.000.00-111625.00%
ICLR240419P002800002024-02-06 3:40PM EDT280.0021.200.105.000.00-27115.77%
ICLR240419P002900002024-04-17 3:28PM EDT290.002.100.000.000.00-1483.13%
ICLR240419P003000002024-04-17 3:28PM EDT300.008.100.000.000.00-1370.00%
ICLR240419P003100002024-04-17 3:25PM EDT310.0017.610.000.000.00-1240.00%
ICLR240419P003200002024-04-05 1:50PM EDT320.006.270.000.000.00-130.00%
ICLR240419P003300002024-04-05 11:06AM EDT330.0012.140.000.000.00-100.00%
ICLR240419P003400002024-03-21 10:21AM EDT340.009.090.000.000.00-130.00%
ICLR240419P003500002024-03-06 3:02PM EDT350.0020.0029.2033.800.00-120.00%
ICLR240419P004200002024-02-22 10:31AM EDT420.00102.1085.8090.000.00-200.00%
ICLR240419P004300002024-02-22 10:31AM EDT430.00112.1095.50100.000.00-200.00%