ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018C00145000 | 2024-03-05 10:32AM EDT | 145.00 | 191.20 | 176.20 | 181.00 | 0.00 | - | - | 1 | 116.89% |
| ICLR241018C00160000 | 2024-03-22 9:31AM EDT | 160.00 | 177.70 | 131.00 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00170000 | 2024-03-22 9:31AM EDT | 170.00 | 168.20 | 121.50 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00250000 | 2024-04-18 3:34PM EDT | 250.00 | 57.75 | 68.00 | 71.80 | 0.00 | - | 1 | 2 | 46.17% |
| ICLR241018C00280000 | 2024-04-25 9:31AM EDT | 280.00 | 49.00 | 44.00 | 47.70 | +49.00 | - | - | 1 | 39.07% |
| ICLR241018C00290000 | 2024-02-20 2:52PM EDT | 290.00 | 31.35 | 63.50 | 67.90 | 0.00 | - | - | 1 | 68.70% |
| ICLR241018C00300000 | 2024-04-18 3:57PM EDT | 300.00 | 25.91 | 31.10 | 34.90 | 0.00 | - | - | 1 | 36.57% |
| ICLR241018C00310000 | 2024-03-22 12:32PM EDT | 310.00 | 45.99 | 18.30 | 22.00 | 0.00 | - | 10 | 10 | 26.85% |
| ICLR241018C00320000 | 2024-04-24 3:03PM EDT | 320.00 | 23.70 | 20.50 | 24.40 | 0.00 | - | 12 | 22 | 34.61% |
| ICLR241018C00330000 | 2024-03-05 4:16PM EDT | 330.00 | 37.90 | 22.50 | 26.30 | 0.00 | - | - | 1 | 41.23% |
| ICLR241018C00340000 | 2024-04-22 9:42AM EDT | 340.00 | 10.00 | 12.50 | 16.50 | 0.00 | - | 1 | 2 | 33.35% |
| ICLR241018C00350000 | 2024-03-18 3:46PM EDT | 350.00 | 27.00 | 7.60 | 11.50 | 0.00 | - | 1 | 1 | 30.37% |
| ICLR241018C00380000 | 2024-03-15 10:56AM EDT | 380.00 | 16.75 | 4.80 | 9.00 | 0.00 | - | 5 | 6 | 35.29% |
| ICLR241018C00390000 | 2024-03-28 1:01PM EDT | 390.00 | 10.90 | 1.50 | 6.00 | 0.00 | - | 4 | 4 | 32.69% |
| ICLR241018C00400000 | 2024-04-26 1:40PM EDT | 400.00 | 2.73 | 0.90 | 5.00 | +2.73 | - | 1 | 0 | 32.95% |
| ICLR241018C00410000 | 2024-02-15 10:30AM EDT | 410.00 | 2.75 | 6.30 | 10.90 | 0.00 | - | 1 | 1 | 45.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.72% |
| ICLR241018P00210000 | 2024-04-16 9:30AM EDT | 210.00 | 2.45 | 0.10 | 5.00 | 0.00 | - | - | 1 | 47.72% |
| ICLR241018P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 2.70 | 0.15 | 4.90 | 0.00 | - | - | 1 | 43.02% |
| ICLR241018P00230000 | 2024-03-19 9:30AM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ICLR241018P00240000 | 2024-04-03 11:54AM EDT | 240.00 | 3.80 | 1.75 | 6.20 | 0.00 | - | 1 | 0 | 37.49% |
| ICLR241018P00260000 | 2024-04-15 11:59AM EDT | 260.00 | 8.40 | 4.50 | 8.60 | 0.00 | - | - | 2 | 33.25% |
| ICLR241018P00270000 | 2024-04-11 9:30AM EDT | 270.00 | 9.10 | 6.50 | 10.40 | 0.00 | - | - | 1 | 31.54% |
| ICLR241018P00280000 | 2024-04-17 3:38PM EDT | 280.00 | 17.45 | 8.60 | 12.10 | 0.00 | - | - | 1 | 29.21% |
| ICLR241018P00290000 | 2024-03-22 12:31PM EDT | 290.00 | 10.00 | 21.70 | 25.80 | 0.00 | - | 10 | 10 | 41.64% |
| ICLR241018P00300000 | 2024-03-22 12:31PM EDT | 300.00 | 12.50 | 26.50 | 30.30 | 0.00 | - | 10 | 11 | 41.08% |
| ICLR241018P00430000 | 2024-02-22 10:35AM EDT | 430.00 | 120.90 | 95.50 | 100.10 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241018P00500000 | 2024-04-25 9:33AM EDT | 500.00 | 191.00 | 189.00 | 193.70 | +191.00 | - | - | 0 | 41.22% |
© 2024 Yahoo. All rights reserved.