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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR240719C002100002023-12-13 4:49PM EDT210.0076.0053.5057.600.00--10.00%
ICLR240719C002200002023-12-15 4:14PM EDT220.0069.6045.8049.700.00-230.00%
ICLR240719C002500002024-02-14 4:04PM EDT250.0053.9089.5093.300.00-10162.88%
ICLR240719C002600002024-01-19 3:41PM EDT260.0023.0043.6046.200.00-140.00%
ICLR240719C002700002024-02-22 10:39AM EDT270.0052.4068.2072.500.00-25130.83%
ICLR240719C002800002024-05-30 10:36AM EDT280.0045.9039.3043.400.00-5854.37%
ICLR240719C002900002024-02-26 11:15AM EDT290.0043.0050.1053.800.00-1213108.66%
ICLR240719C003000002024-06-05 2:31PM EDT300.0034.7022.2025.500.00-124742.26%
ICLR240719C003100002024-06-21 10:12AM EDT310.0013.7015.0016.50-4.30-23.89%22133.97%
ICLR240719C003200002024-06-13 12:06PM EDT320.008.808.6010.600.00-14032.32%
ICLR240719C003300002024-06-21 12:29PM EDT330.004.904.206.60+0.60+13.95%5115832.22%
ICLR240719C003400002024-06-13 12:03PM EDT340.003.452.004.600.00-63734.82%
ICLR240719C003500002024-06-13 12:03PM EDT350.002.570.104.800.00-63743.38%
ICLR240719C003600002024-04-09 3:49PM EDT360.007.100.104.800.00-191850.53%
ICLR240719C003700002024-06-10 9:30AM EDT370.004.900.155.000.00-12058.00%
ICLR240719C003800002024-03-28 2:50PM EDT380.006.630.104.500.00-2550.67%
ICLR240719C003900002024-03-06 2:16PM EDT390.007.900.504.900.00-1158.31%
ICLR240719C004000002024-03-04 2:55PM EDT400.004.300.404.900.00-1163.09%
ICLR240719C004100002024-03-15 10:16AM EDT410.003.300.105.000.00-1267.26%
ICLR240719C004200002024-03-15 10:17AM EDT420.002.900.055.000.00-1571.68%
ICLR240719C004900002024-06-14 12:53PM EDT490.000.050.000.400.00-5566.21%
ICLR240719C005000002024-04-22 2:04PM EDT500.000.400.000.000.00-2025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR240719P001800002024-01-17 10:30AM EDT180.002.450.000.000.00--150.00%
ICLR240719P002000002024-02-13 10:30AM EDT200.002.600.051.200.00--188.92%
ICLR240719P002100002024-06-14 1:08PM EDT210.000.100.054.800.00-45105.84%
ICLR240719P002300002024-02-08 1:15PM EDT230.006.300.205.000.00-111588.35%
ICLR240719P002400002024-04-24 12:34PM EDT240.002.600.104.800.00-13077.98%
ICLR240719P002500002024-04-10 9:30AM EDT250.002.550.000.000.00-1425.00%
ICLR240719P002600002024-06-21 10:05AM EDT260.000.400.105.00-3.20-88.89%22161.21%
ICLR240719P002700002024-06-17 2:18PM EDT270.000.650.004.800.00-21851.70%
ICLR240719P002800002024-06-03 11:58AM EDT280.002.050.004.800.00-11555.19%
ICLR240719P002900002024-06-21 2:12PM EDT290.001.001.004.00-2.77-73.47%12742.15%
ICLR240719P003000002024-06-14 2:11PM EDT300.005.802.005.000.00-5017836.23%
ICLR240719P003100002024-06-13 9:52AM EDT310.008.704.007.000.00-448631.76%
ICLR240719P003200002024-06-13 2:34PM EDT320.0011.308.2010.100.00-36827.36%
ICLR240719P003300002024-06-10 11:38AM EDT330.0017.4014.3015.700.00-22325.58%
ICLR240719P003500002024-05-24 3:35PM EDT350.0030.0029.0033.500.00-101232.88%
ICLR240719P004100002024-04-25 9:33AM EDT410.00101.0086.7091.500.00--044.14%
ICLR240719P004200002024-02-22 10:31AM EDT420.00101.0085.5090.200.00-100.00%
ICLR240719P004800002024-04-05 9:31AM EDT480.00166.90168.50173.200.00-20135.74%