ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719C00210000 | 2023-12-13 4:49PM EDT | 210.00 | 76.00 | 53.50 | 57.60 | 0.00 | - | - | 1 | 0.00% |
| ICLR240719C00220000 | 2023-12-15 4:14PM EDT | 220.00 | 69.60 | 45.80 | 49.70 | 0.00 | - | 2 | 3 | 0.00% |
| ICLR240719C00250000 | 2024-02-14 4:04PM EDT | 250.00 | 53.90 | 89.50 | 93.30 | 0.00 | - | 1 | 0 | 110.13% |
| ICLR240719C00260000 | 2024-01-19 3:41PM EDT | 260.00 | 23.00 | 43.60 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| ICLR240719C00270000 | 2024-02-22 10:39AM EDT | 270.00 | 52.40 | 68.20 | 72.50 | 0.00 | - | 2 | 5 | 89.55% |
| ICLR240719C00280000 | 2024-03-18 9:54AM EDT | 280.00 | 65.16 | 25.90 | 29.90 | 0.00 | - | 1 | 8 | 17.76% |
| ICLR240719C00290000 | 2024-02-26 11:15AM EDT | 290.00 | 43.00 | 50.10 | 53.80 | 0.00 | - | 12 | 13 | 74.49% |
| ICLR240719C00300000 | 2024-04-25 3:44PM EDT | 300.00 | 20.00 | 20.90 | 24.50 | 0.00 | - | 4 | 247 | 34.72% |
| ICLR240719C00310000 | 2024-04-24 1:37PM EDT | 310.00 | 19.00 | 16.40 | 17.90 | 0.00 | - | 2 | 17 | 31.88% |
| ICLR240719C00320000 | 2024-04-25 10:30AM EDT | 320.00 | 12.00 | 11.60 | 13.50 | 0.00 | - | 3 | 26 | 31.43% |
| ICLR240719C00330000 | 2024-04-04 3:00PM EDT | 330.00 | 15.30 | 7.00 | 10.20 | 0.00 | - | 2 | 10 | 31.53% |
| ICLR240719C00340000 | 2024-04-25 10:06AM EDT | 340.00 | 5.20 | 4.00 | 7.50 | 0.00 | - | 5 | 14 | 31.44% |
| ICLR240719C00350000 | 2024-04-19 3:44PM EDT | 350.00 | 2.71 | 2.40 | 5.30 | 0.00 | - | 3 | 31 | 31.10% |
| ICLR240719C00360000 | 2024-04-09 3:49PM EDT | 360.00 | 7.10 | 0.15 | 3.90 | 0.00 | - | 19 | 18 | 31.46% |
| ICLR240719C00370000 | 2024-04-09 1:57PM EDT | 370.00 | 5.50 | 0.10 | 4.90 | 0.00 | - | 5 | 13 | 37.68% |
| ICLR240719C00380000 | 2024-03-28 2:50PM EDT | 380.00 | 6.63 | 0.10 | 4.50 | 0.00 | - | 2 | 5 | 39.99% |
| ICLR240719C00390000 | 2024-03-06 2:16PM EDT | 390.00 | 7.90 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 44.34% |
| ICLR240719C00400000 | 2024-03-04 2:55PM EDT | 400.00 | 4.30 | 0.40 | 4.90 | 0.00 | - | 1 | 1 | 47.42% |
| ICLR240719C00410000 | 2024-03-15 10:16AM EDT | 410.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 50.67% |
| ICLR240719C00420000 | 2024-03-15 10:17AM EDT | 420.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 53.50% |
| ICLR240719C00490000 | 2024-04-22 2:04PM EDT | 490.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 59.74% |
| ICLR240719C00500000 | 2024-04-22 2:04PM EDT | 500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 61.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719P00180000 | 2024-01-17 10:30AM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ICLR240719P00200000 | 2024-02-13 10:30AM EDT | 200.00 | 2.60 | 0.05 | 1.20 | 0.00 | - | - | 1 | 53.85% |
| ICLR240719P00210000 | 2024-03-20 1:29PM EDT | 210.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1 | 57.57% |
| ICLR240719P00230000 | 2024-02-08 1:15PM EDT | 230.00 | 6.30 | 0.20 | 5.00 | 0.00 | - | 11 | 15 | 56.45% |
| ICLR240719P00240000 | 2024-04-24 12:34PM EDT | 240.00 | 2.60 | 0.10 | 4.90 | 0.00 | - | 1 | 30 | 50.07% |
| ICLR240719P00250000 | 2024-04-10 9:30AM EDT | 250.00 | 2.55 | 0.15 | 4.70 | 0.00 | - | 1 | 4 | 43.55% |
| ICLR240719P00260000 | 2024-04-23 2:59PM EDT | 260.00 | 3.60 | 0.15 | 4.70 | 0.00 | - | 2 | 21 | 37.80% |
| ICLR240719P00270000 | 2024-04-25 11:00AM EDT | 270.00 | 4.50 | 1.35 | 6.00 | 0.00 | - | 1 | 18 | 35.43% |
| ICLR240719P00280000 | 2024-04-25 10:41AM EDT | 280.00 | 6.60 | 4.00 | 7.50 | 0.00 | - | 2 | 14 | 32.71% |
| ICLR240719P00290000 | 2024-04-26 2:48PM EDT | 290.00 | 7.91 | 6.10 | 10.00 | -1.69 | -17.60% | 2 | 27 | 31.08% |
| ICLR240719P00300000 | 2024-04-22 1:21PM EDT | 300.00 | 17.40 | 9.20 | 12.70 | 0.00 | - | 4 | 13 | 28.59% |
| ICLR240719P00310000 | 2024-04-24 2:24PM EDT | 310.00 | 15.02 | 14.20 | 16.10 | -2.88 | -16.09% | 1 | 18 | 25.93% |
| ICLR240719P00350000 | 2024-03-13 12:37PM EDT | 350.00 | 27.60 | 44.50 | 48.80 | 0.00 | - | - | 2 | 35.13% |
| ICLR240719P00420000 | 2024-02-22 10:31AM EDT | 420.00 | 101.00 | 85.50 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240719P00480000 | 2024-04-05 9:31AM EDT | 480.00 | 166.90 | 169.00 | 173.90 | 0.00 | - | 2 | 0 | 56.82% |
© 2024 Yahoo. All rights reserved.