ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR250117C00180000 | 2024-07-25 9:33AM EDT | 180.00 | 136.00 | 147.20 | 152.00 | 0.00 | - | - | - | 69.42% |
| ICLR250117C00195000 | 2024-07-25 11:11AM EDT | 195.00 | 127.70 | 133.60 | 137.50 | 0.00 | - | - | - | 64.48% |
| ICLR250117C00230000 | 2024-07-19 11:04AM EDT | 230.00 | 106.35 | 100.00 | 104.60 | 0.00 | - | 2 | 2 | 51.75% |
| ICLR250117C00240000 | 2024-07-19 11:24AM EDT | 240.00 | 97.12 | 91.00 | 95.40 | 0.00 | - | 2 | 2 | 53.08% |
| ICLR250117C00260000 | 2024-07-25 9:33AM EDT | 260.00 | 64.50 | 73.50 | 77.60 | 0.00 | - | - | - | 47.12% |
| ICLR250117C00290000 | 2024-07-15 3:21PM EDT | 290.00 | 66.50 | 50.00 | 53.60 | 0.00 | - | 2 | 2 | 40.65% |
| ICLR250117C00310000 | 2024-07-25 11:12AM EDT | 310.00 | 35.10 | 36.90 | 39.70 | 0.00 | - | - | - | 37.28% |
| ICLR250117C00320000 | 2024-07-25 12:43PM EDT | 320.00 | 32.90 | 30.80 | 33.80 | 0.00 | - | 1 | 4 | 36.14% |
| ICLR250117C00340000 | 2024-07-25 12:43PM EDT | 340.00 | 22.80 | 20.80 | 23.30 | 0.00 | - | 1 | 4 | 33.76% |
| ICLR250117C00350000 | 2024-07-25 12:43PM EDT | 350.00 | 18.60 | 16.50 | 19.80 | 0.00 | - | 1 | 24 | 33.73% |
| ICLR250117C00360000 | 2024-07-19 3:40PM EDT | 360.00 | 19.30 | 12.50 | 16.60 | 0.00 | - | 1 | 106 | 33.54% |
| ICLR250117C00370000 | 2024-07-25 12:43PM EDT | 370.00 | 12.00 | 9.70 | 13.00 | 0.00 | - | - | - | 32.31% |
| ICLR250117C00380000 | 2024-07-15 3:24PM EDT | 380.00 | 18.00 | 7.00 | 11.10 | 0.00 | - | 1 | 21 | 32.72% |
| ICLR250117C00450000 | 2024-07-22 9:30AM EDT | 450.00 | 2.70 | 0.55 | 3.40 | 0.00 | - | 1 | 2 | 34.35% |
| ICLR250117C00460000 | 2024-07-23 9:30AM EDT | 460.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 35.71% |
| ICLR250117C00470000 | 2024-07-23 9:30AM EDT | 470.00 | 1.75 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 36.73% |
| ICLR250117C00480000 | 2024-07-23 9:30AM EDT | 480.00 | 1.35 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 37.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR250117P00160000 | 2024-05-30 10:44AM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 64.21% |
| ICLR250117P00165000 | 2024-05-30 9:30AM EDT | 165.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.77% |
| ICLR250117P00170000 | 2024-05-30 9:30AM EDT | 170.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.40% |
| ICLR250117P00175000 | 2024-05-30 9:30AM EDT | 175.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.09% |
| ICLR250117P00180000 | 2024-05-30 9:30AM EDT | 180.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.85% |
| ICLR250117P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.67% |
| ICLR250117P00190000 | 2024-05-30 9:30AM EDT | 190.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.54% |
| ICLR250117P00195000 | 2024-05-30 9:30AM EDT | 195.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.59% |
| ICLR250117P00200000 | 2024-05-30 9:30AM EDT | 200.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.27% |
| ICLR250117P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 51.39% |
| ICLR250117P00230000 | 2024-07-18 9:30AM EDT | 230.00 | 2.55 | 0.45 | 4.50 | 0.00 | - | 1 | 1 | 41.54% |
| ICLR250117P00310000 | 2024-06-25 11:57AM EDT | 310.00 | 23.60 | 18.80 | 22.00 | 0.00 | - | 4 | 9 | 32.34% |
| ICLR250117P00320000 | 2024-05-20 11:42AM EDT | 320.00 | 25.00 | 25.30 | 30.00 | 0.00 | - | - | 1 | 35.77% |
| ICLR250117P00370000 | 2024-07-25 9:30AM EDT | 370.00 | 66.00 | 49.30 | 53.00 | 0.00 | - | - | - | 23.54% |
| ICLR250117P00420000 | 2024-07-25 9:32AM EDT | 420.00 | 119.00 | 94.00 | 98.90 | 0.00 | - | - | - | 26.58% |
| ICLR250117P00480000 | 2024-07-25 9:32AM EDT | 480.00 | 179.00 | 154.00 | 158.90 | 0.00 | - | - | - | 36.07% |
| ICLR250117P00500000 | 2024-07-23 9:31AM EDT | 500.00 | 164.50 | 174.00 | 178.90 | 0.00 | - | - | 0 | 38.83% |
© 2024 Yahoo. All rights reserved.