ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240920C00185000 | 2024-09-10 11:52AM EDT | 185.00 | 86.50 | 111.00 | 114.90 | 0.00 | - | - | 1 | 217.38% |
| ICLR240920C00200000 | 2024-09-10 11:52AM EDT | 200.00 | 72.00 | 96.00 | 100.40 | 0.00 | - | - | 1 | 196.68% |
| ICLR240920C00280000 | 2024-09-11 10:29AM EDT | 280.00 | 12.50 | 17.40 | 20.30 | 0.00 | - | 2 | 59 | 53.25% |
| ICLR240920C00290000 | 2024-09-10 3:37PM EDT | 290.00 | 3.30 | 8.60 | 11.40 | 0.00 | - | 54 | 55 | 52.64% |
| ICLR240920C00300000 | 2024-09-13 1:39PM EDT | 300.00 | 4.60 | 3.00 | 4.70 | 0.00 | - | - | 41 | 42.92% |
| ICLR240920C00310000 | 2024-08-12 10:03AM EDT | 310.00 | 12.80 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 48.55% |
| ICLR240920C00320000 | 2024-09-09 2:06PM EDT | 320.00 | 0.85 | 0.00 | 1.85 | 0.00 | - | 1 | 9 | 50.51% |
| ICLR240920C00330000 | 2024-09-04 1:15PM EDT | 330.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 53.22% |
| ICLR240920C00340000 | 2024-08-29 10:52AM EDT | 340.00 | 3.60 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 65.04% |
| ICLR240920C00350000 | 2024-08-19 1:18PM EDT | 350.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 76.07% |
| ICLR240920C00360000 | 2024-08-02 9:30AM EDT | 360.00 | 2.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 87.55% |
| ICLR240920C00400000 | 2024-08-08 10:46AM EDT | 400.00 | 1.19 | 0.00 | 2.05 | 0.00 | - | - | 23 | 147.27% |
| ICLR240920C00410000 | 2024-08-08 3:50PM EDT | 410.00 | 1.13 | 0.00 | 2.05 | 0.00 | - | - | 48 | 156.79% |
| ICLR240920C00420000 | 2024-08-08 3:50PM EDT | 420.00 | 1.75 | 0.00 | 2.05 | 0.00 | - | - | 56 | 165.92% |
| ICLR240920C00430000 | 2024-08-08 10:57AM EDT | 430.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 81 | 176.27% |
| ICLR240920C00470000 | 2024-07-23 3:44PM EDT | 470.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 11 | 208.11% |
| ICLR240920C00480000 | 2024-07-23 3:44PM EDT | 480.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | - | 20 | 215.63% |
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 | 102.15% |
| ICLR240920P00260000 | 2024-09-11 12:42PM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 66.41% |
| ICLR240920P00270000 | 2024-09-11 9:45AM EDT | 270.00 | 1.70 | 0.00 | 1.25 | 0.00 | - | 80 | 39 | 56.84% |
| ICLR240920P00280000 | 2024-09-11 3:03PM EDT | 280.00 | 2.26 | 0.00 | 1.40 | 0.00 | - | 4 | 164 | 50.59% |
| ICLR240920P00290000 | 2024-09-11 1:50PM EDT | 290.00 | 1.30 | 1.10 | 3.10 | -3.30 | -71.74% | 1 | 75 | 44.06% |
| ICLR240920P00300000 | 2024-09-10 3:24PM EDT | 300.00 | 21.50 | 5.00 | 6.70 | 0.00 | - | 360 | 115 | 37.28% |
| ICLR240920P00310000 | 2024-09-13 10:56AM EDT | 310.00 | 9.80 | 11.40 | 14.20 | 0.00 | - | 13 | 46 | 39.99% |
| ICLR240920P00320000 | 2024-09-12 3:27PM EDT | 320.00 | 20.47 | 20.60 | 23.40 | 0.00 | - | 1 | 14 | 45.68% |
| ICLR240920P00330000 | 2024-08-15 12:25PM EDT | 330.00 | 12.83 | 27.50 | 32.30 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
| ICLR240920P00380000 | 2024-09-10 12:03PM EDT | 380.00 | 104.50 | 80.10 | 84.20 | 0.00 | - | - | - | 136.30% |
| ICLR240920P00430000 | 2024-09-10 11:52AM EDT | 430.00 | 155.50 | 130.30 | 134.20 | 0.00 | - | - | - | 186.04% |
| 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.