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 | 2024-09-11 10:29AM EDT | 280.00 | 12.50 | 18.90 | 22.40 | 0.00 | - | 2 | 59 | 61.47% |
| ICLR240920C00290000 | 2024-09-10 3:37PM EDT | 290.00 | 3.30 | 10.00 | 13.10 | 0.00 | - | 54 | 55 | 46.34% |
| ICLR240920C00310000 | 2024-08-12 10:03AM EDT | 310.00 | 12.80 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 38.62% |
| ICLR240920C00320000 | 2024-09-09 2:06PM EDT | 320.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | 1 | 9 | 51.71% |
| ICLR240920C00330000 | 2024-09-04 1:15PM EDT | 330.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 56.84% |
| ICLR240920C00340000 | 2024-08-29 10:52AM EDT | 340.00 | 3.60 | 0.00 | 1.45 | 0.00 | - | 1 | 113 | 64.01% |
| ICLR240920C00350000 | 2024-08-19 1:18PM EDT | 350.00 | 1.75 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 76.73% |
| ICLR240920C00360000 | 2024-08-02 9:30AM EDT | 360.00 | 2.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 76.66% |
| ICLR240920C00400000 | 2024-08-08 10:46AM EDT | 400.00 | 1.19 | 0.00 | 2.05 | 0.00 | - | - | 23 | 130.91% |
| ICLR240920C00410000 | 2024-08-08 3:50PM EDT | 410.00 | 1.13 | 0.00 | 2.05 | 0.00 | - | - | 48 | 139.60% |
| ICLR240920C00420000 | 2024-08-08 3:50PM EDT | 420.00 | 1.75 | 0.00 | 2.05 | 0.00 | - | - | 56 | 148.00% |
| ICLR240920C00430000 | 2024-08-08 10:57AM EDT | 430.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 81 | 157.42% |
| ICLR240920C00470000 | 2024-07-23 3:44PM EDT | 470.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 11 | 186.62% |
| ICLR240920C00480000 | 2024-07-23 3:44PM EDT | 480.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | - | 20 | 193.51% |
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 | 96.97% |
| ICLR240920P00260000 | 2024-09-11 12:42PM EDT | 260.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | 1 | 59 | 79.79% |
| ICLR240920P00270000 | 2024-09-11 9:45AM EDT | 270.00 | 1.70 | 0.00 | 1.60 | 0.00 | - | 80 | 39 | 58.98% |
| ICLR240920P00280000 | 2024-09-11 3:03PM EDT | 280.00 | 2.26 | 0.00 | 2.60 | 0.00 | - | 4 | 164 | 63.45% |
| ICLR240920P00290000 | 2024-09-11 1:50PM EDT | 290.00 | 4.60 | 1.00 | 1.70 | 0.00 | - | 3 | 75 | 34.83% |
| ICLR240920P00300000 | 2024-09-10 3:24PM EDT | 300.00 | 21.50 | 3.40 | 5.40 | 0.00 | - | 360 | 115 | 35.19% |
| ICLR240920P00310000 | 2024-09-13 10:56AM EDT | 310.00 | 9.80 | 9.50 | 12.70 | -1.40 | -12.50% | 13 | 46 | 41.77% |
| ICLR240920P00320000 | 2024-09-12 3:27PM EDT | 320.00 | 20.47 | 18.00 | 22.50 | 0.00 | - | 1 | 14 | 58.45% |
| ICLR240920P00330000 | 2024-08-15 12:25PM EDT | 330.00 | 12.83 | 27.50 | 32.30 | 0.00 | - | 1 | 0 | 72.29% |
| 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.