ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240920C00280000 | 2024-09-06 10:17AM EDT | 280.00 | 27.70 | 23.50 | 26.40 | -18.50 | -40.04% | 1 | 1 | 54.32% |
| ICLR240920C00310000 | 2024-08-12 10:03AM EDT | 310.00 | 12.80 | 4.00 | 5.70 | 0.00 | - | 1 | 3 | 38.81% |
| ICLR240920C00320000 | 2024-09-06 11:07AM EDT | 320.00 | 2.90 | 0.90 | 3.60 | -10.90 | -78.99% | 4 | 8 | 42.71% |
| ICLR240920C00330000 | 2024-09-04 1:15PM EDT | 330.00 | 2.40 | 0.20 | 2.75 | 0.00 | - | 1 | 9 | 49.18% |
| ICLR240920C00340000 | 2024-08-29 10:52AM EDT | 340.00 | 3.60 | 0.00 | 2.25 | 0.00 | - | 1 | 113 | 55.62% |
| ICLR240920C00350000 | 2024-08-19 1:18PM EDT | 350.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 50.85% |
| ICLR240920C00360000 | 2024-08-02 9:30AM EDT | 360.00 | 2.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 50.05% |
| ICLR240920C00400000 | 2024-08-08 10:46AM EDT | 400.00 | 1.19 | 0.00 | 2.05 | 0.00 | - | - | 23 | 86.77% |
| ICLR240920C00410000 | 2024-08-08 3:50PM EDT | 410.00 | 1.13 | 0.00 | 2.05 | 0.00 | - | - | 48 | 92.72% |
| ICLR240920C00420000 | 2024-08-08 3:50PM EDT | 420.00 | 1.75 | 0.00 | 2.05 | 0.00 | - | - | 56 | 98.44% |
| ICLR240920C00430000 | 2024-08-08 10:57AM EDT | 430.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 81 | 104.83% |
| ICLR240920C00470000 | 2024-07-23 3:44PM EDT | 470.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 11 | 124.71% |
| ICLR240920C00480000 | 2024-07-23 3:44PM EDT | 480.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | - | 20 | 129.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240920P00250000 | 2024-07-25 9:30AM EDT | 250.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 68.12% |
| ICLR240920P00260000 | 2024-08-05 9:44AM EDT | 260.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| ICLR240920P00270000 | 2024-07-18 9:30AM EDT | 270.00 | 1.80 | 0.30 | 2.65 | 0.00 | - | 1 | 1 | 59.84% |
| ICLR240920P00280000 | 2024-07-18 9:30AM EDT | 280.00 | 2.45 | 0.50 | 2.75 | 0.00 | - | 1 | 1 | 47.16% |
| ICLR240920P00290000 | 2024-08-16 9:41AM EDT | 290.00 | 2.15 | 1.60 | 4.30 | 0.00 | - | 1 | 1 | 41.46% |
| ICLR240920P00300000 | 2024-08-29 12:45PM EDT | 300.00 | 2.28 | 5.40 | 7.10 | 0.00 | - | 2 | 233 | 36.60% |
| ICLR240920P00310000 | 2024-09-05 3:38PM EDT | 310.00 | 7.94 | 10.80 | 12.10 | -0.06 | -0.75% | 1 | 47 | 33.82% |
| ICLR240920P00320000 | 2024-09-06 2:37PM EDT | 320.00 | 18.90 | 17.30 | 20.50 | +10.20 | +117.24% | 1 | 14 | 39.49% |
| ICLR240920P00330000 | 2024-08-15 12:25PM EDT | 330.00 | 12.83 | 25.60 | 30.00 | 0.00 | - | 1 | 4 | 47.67% |
| ICLR240920P00340000 | 2024-07-31 10:57AM EDT | 340.00 | 13.20 | 17.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| ICLR240920P00350000 | 2024-07-25 9:30AM EDT | 350.00 | 44.50 | 24.50 | 28.30 | 0.00 | - | 11 | 11 | 0.00% |
| ICLR240920P00360000 | 2024-07-25 9:32AM EDT | 360.00 | 59.00 | 33.80 | 38.30 | 0.00 | - | 3 | 0 | 0.00% |
| ICLR240920P00440000 | 2024-07-25 9:30AM EDT | 440.00 | 134.00 | 113.80 | 118.30 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240920P00470000 | 2024-07-25 9:30AM EDT | 470.00 | 164.00 | 143.80 | 148.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.