New Zealand markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
318.78+2.78 (+0.88%)
At close: 04:00PM EDT
318.79 +0.01 (+0.00%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR241018C001450002024-03-05 10:32AM EDT145.00191.20176.20181.000.00--1101.75%
ICLR241018C001600002024-03-22 9:31AM EDT160.00177.70131.00135.500.00-110.00%
ICLR241018C001700002024-03-22 9:31AM EDT170.00168.20121.50126.000.00-110.00%
ICLR241018C002500002024-04-18 3:34PM EDT250.0057.7571.0075.900.00-1246.30%
ICLR241018C002800002024-04-25 9:31AM EDT280.0049.0052.8056.000.00--148.89%
ICLR241018C002900002024-02-20 2:52PM EDT290.0031.3563.5067.900.00--172.98%
ICLR241018C003000002024-05-30 10:36AM EDT300.0041.5034.0038.500.00-5440.16%
ICLR241018C003100002024-05-28 3:00PM EDT310.0033.7027.8032.000.00-41038.47%
ICLR241018C003200002024-05-28 2:29PM EDT320.0028.2021.7026.300.00-12837.20%
ICLR241018C003300002024-05-16 11:35AM EDT330.0021.2015.5019.700.00-2633.90%
ICLR241018C003400002024-05-16 2:26PM EDT340.0015.2011.5016.300.00-61334.21%
ICLR241018C003500002024-06-07 12:36PM EDT350.0013.049.8014.000.00-505235.36%
ICLR241018C003600002024-05-23 12:38PM EDT360.0010.206.8011.500.00-1235.56%
ICLR241018C003700002024-05-28 12:56PM EDT370.008.204.809.000.00-33935.07%
ICLR241018C003800002024-05-23 10:15AM EDT380.005.203.107.000.00-52234.70%
ICLR241018C003900002024-03-28 1:01PM EDT390.0010.901.506.000.00-4435.66%
ICLR241018C004000002024-04-26 1:40PM EDT400.002.731.505.500.00-1137.32%
ICLR241018C004100002024-02-15 10:30AM EDT410.002.756.3010.900.00-1150.65%
ICLR241018C004200002024-06-13 9:30AM EDT420.001.900.055.000.00-1141.16%
ICLR241018C004900002024-05-29 10:10AM EDT490.001.150.001.150.00--1040.87%
ICLR241018C005000002024-05-29 10:10AM EDT500.001.150.004.800.00--856.95%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR241018P002000002024-04-16 9:30AM EDT200.001.900.000.000.00--112.50%
ICLR241018P002100002024-04-16 9:30AM EDT210.002.450.000.000.00--112.50%
ICLR241018P002200002024-05-24 9:30AM EDT220.001.350.105.000.00-1255.87%
ICLR241018P002300002024-05-24 9:30AM EDT230.001.750.105.000.00-1250.74%
ICLR241018P002400002024-05-24 9:30AM EDT240.002.350.055.000.00-1145.76%
ICLR241018P002600002024-06-18 12:26PM EDT260.004.751.505.900.00-1138.37%
ICLR241018P002700002024-05-28 3:12PM EDT270.005.703.007.500.00-1336.93%
ICLR241018P002800002024-05-16 11:53AM EDT280.007.706.7011.500.00-1239.16%
ICLR241018P002900002024-06-05 2:48PM EDT290.009.157.0011.500.00-12333.53%
ICLR241018P003000002024-05-28 3:29PM EDT300.0013.0010.0014.300.00-51632.05%
ICLR241018P003300002024-05-28 11:53AM EDT330.0024.7023.2026.400.00-1727.63%
ICLR241018P003400002024-05-28 2:26PM EDT340.0030.5028.5032.500.00-121627.00%
ICLR241018P004300002024-02-22 10:35AM EDT430.00120.9095.50100.100.00-100.00%
ICLR241018P005000002024-04-25 9:33AM EDT500.00191.00176.70181.500.00--034.60%