ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR231215C00105000 | 2023-06-14 2:56PM EST | 105.00 | 128.00 | 142.60 | 145.90 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR231215C00110000 | 2023-11-14 9:41AM EST | 110.00 | 155.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR231215C00115000 | 2022-12-08 9:51AM EST | 115.00 | 92.50 | 91.50 | 96.50 | 0.00 | - | - | 0 | 0.00% |
| ICLR231215C00125000 | 2023-01-10 10:33AM EST | 125.00 | 100.50 | 118.60 | 123.50 | 0.00 | - | - | 0 | 0.00% |
| ICLR231215C00130000 | 2023-02-24 9:31AM EST | 130.00 | 100.00 | 82.00 | 86.50 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR231215C00135000 | 2023-11-21 9:32AM EST | 135.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR231215C00145000 | 2023-01-10 10:33AM EST | 145.00 | 83.50 | 101.00 | 105.00 | 0.00 | - | - | 0 | 0.00% |
| ICLR231215C00170000 | 2023-07-14 11:25AM EST | 170.00 | 81.10 | 91.00 | 94.10 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR231215C00175000 | 2023-10-26 8:31AM EST | 175.00 | 66.50 | 95.00 | 99.50 | 0.00 | - | 1 | 0 | 192.07% |
| ICLR231215C00180000 | 2023-06-26 8:51AM EST | 180.00 | 55.60 | 73.50 | 77.90 | 0.00 | - | 1 | 2 | 0.00% |
| ICLR231215C00185000 | 2023-05-23 1:51PM EST | 185.00 | 40.25 | 49.50 | 54.00 | 0.00 | - | 4 | 4 | 0.00% |
| ICLR231215C00190000 | 2023-11-09 3:17PM EST | 190.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR231215C00195000 | 2023-11-07 9:53AM EST | 195.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR231215C00200000 | 2023-07-21 12:58PM EST | 200.00 | 54.75 | 55.70 | 58.30 | 0.00 | - | 1 | 5 | 0.00% |
| ICLR231215C00210000 | 2023-07-21 12:41PM EST | 210.00 | 46.65 | 47.60 | 49.30 | 0.00 | - | 3 | 3 | 0.00% |
| ICLR231215C00220000 | 2023-10-26 1:41PM EST | 220.00 | 27.00 | 50.50 | 54.50 | 0.00 | - | 3 | 0 | 110.60% |
| ICLR231215C00230000 | 2023-11-15 1:51PM EST | 230.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR231215C00240000 | 2023-10-30 10:45AM EST | 240.00 | 9.20 | 25.50 | 30.20 | 0.00 | - | 1 | 25 | 48.85% |
| ICLR231215C00250000 | 2023-11-24 9:31AM EST | 250.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ICLR231215C00260000 | 2023-11-24 11:02AM EST | 260.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ICLR231215C00270000 | 2023-12-05 12:55PM EST | 270.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ICLR231215C00280000 | 2023-12-05 3:55PM EST | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ICLR231215C00290000 | 2023-12-04 3:34PM EST | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ICLR231215C00300000 | 2023-11-27 3:27PM EST | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ICLR231215C00310000 | 2023-03-28 11:17AM EST | 310.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 75.72% |
| ICLR231215C00350000 | 2023-02-13 9:30AM EST | 350.00 | 2.50 | 0.15 | 4.50 | 0.00 | - | - | 4 | 115.72% |
| ICLR231215C00370000 | 2023-09-11 11:40AM EST | 370.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | - | 15 | 105.37% |
| ICLR231215C00380000 | 2023-11-15 11:29AM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR231215P00090000 | 2022-12-15 3:15PM EST | 90.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 4 | 8 | 418.65% |
| ICLR231215P00150000 | 2023-09-20 12:32PM EST | 150.00 | 2.31 | 0.00 | 2.00 | 0.00 | - | 5 | 1 | 199.51% |
| ICLR231215P00155000 | 2022-11-22 11:20AM EST | 155.00 | 8.25 | 7.80 | 12.40 | 0.00 | - | - | 1 | 345.51% |
| ICLR231215P00160000 | 2023-05-08 2:00PM EST | 160.00 | 7.47 | 0.45 | 4.30 | 0.00 | - | - | 1 | 216.26% |
| ICLR231215P00170000 | 2023-09-20 8:30AM EST | 170.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ICLR231215P00175000 | 2023-11-17 11:05AM EST | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ICLR231215P00180000 | 2023-10-06 9:04AM EST | 180.00 | 2.55 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 104.30% |
| ICLR231215P00185000 | 2023-11-15 10:31AM EST | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ICLR231215P00190000 | 2023-10-26 8:32AM EST | 190.00 | 1.17 | 0.00 | 0.25 | 0.00 | - | - | 0 | 91.80% |
| ICLR231215P00200000 | 2023-11-20 12:22PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ICLR231215P00210000 | 2023-11-09 11:58AM EST | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ICLR231215P00220000 | 2023-10-31 9:36AM EST | 220.00 | 3.20 | 0.00 | 0.25 | 0.00 | - | 4 | 31 | 56.74% |
| ICLR231215P00230000 | 2023-10-31 9:36AM EST | 230.00 | 5.30 | 0.10 | 0.25 | 0.00 | - | 9 | 30 | 51.17% |
| ICLR231215P00240000 | 2023-12-04 9:44AM EST | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ICLR231215P00250000 | 2023-11-30 9:45AM EST | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICLR231215P00260000 | 2023-12-05 3:37PM EST | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ICLR231215P00270000 | 2023-12-04 9:44AM EST | 270.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR231215P00280000 | 2023-10-26 8:37AM EST | 280.00 | 45.00 | 9.50 | 10.80 | 0.00 | - | - | 0 | 16.87% |
| ICLR231215P00290000 | 2023-01-10 9:54AM EST | 290.00 | 77.00 | 53.50 | 58.00 | 0.00 | - | - | 0 | 244.03% |
| ICLR231215P00310000 | 2023-10-26 8:33AM EST | 310.00 | 70.30 | 36.00 | 40.50 | 0.00 | - | 1 | 0 | 25.00% |
| ICLR231215P00330000 | 2023-10-26 8:32AM EST | 330.00 | 90.50 | 56.00 | 60.50 | 0.00 | - | - | 0 | 25.00% |
| ICLR231215P00340000 | 2023-03-01 9:31AM EST | 340.00 | 114.50 | 124.30 | 128.50 | 0.00 | - | - | 0 | 442.05% |
| ICLR231215P00360000 | 2022-12-07 9:50AM EST | 360.00 | 163.00 | 159.00 | 164.00 | 0.00 | - | - | 0 | 553.64% |
| ICLR231215P00380000 | 2023-10-26 8:32AM EST | 380.00 | 140.50 | 106.00 | 110.50 | 0.00 | - | - | 0 | 50.00% |
| ICLR231215P00390000 | 2023-10-30 9:58AM EST | 390.00 | 156.00 | 120.70 | 125.50 | 0.00 | - | 1 | 0 | 152.71% |
© 2023 Yahoo. All rights reserved.