New Zealand markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.05+2.66 (+1.05%)
At close: 04:00PM EST
257.05 0.00 (0.00%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR220121C001050002021-12-15 9:34AM EST105.00176.00159.00162.800.00-101,105.96%
ICLR220121C001200002021-12-14 11:06AM EST120.00153.70158.30163.000.00--01,426.17%
ICLR220121C001250002021-12-14 11:06AM EST125.00148.60152.90157.500.00--01,354.39%
ICLR220121C001350002021-11-30 10:57AM EST135.00136.90172.90176.100.00--11,989.40%
ICLR220121C001400002021-12-22 9:37AM EST140.00150.00114.50118.000.00--0460.16%
ICLR220121C001500002021-12-22 9:37AM EST150.00140.00104.60108.000.00--0414.26%
ICLR220121C001550002021-12-03 9:49AM EST155.00117.70153.40156.900.00-111,712.18%
ICLR220121C001850002021-11-10 6:53AM EST185.0069.4090.1093.900.00-10744.21%
ICLR220121C001900002021-11-10 6:53AM EST190.0057.5085.1088.900.00-110708.57%
ICLR220121C001950002021-11-10 6:53AM EST195.0054.8580.0084.000.00-100673.63%
ICLR220121C002000002021-12-28 10:31AM EST200.00106.0054.6058.400.00-12236.62%
ICLR220121C002100002021-11-10 6:53AM EST210.0050.8065.0069.000.00-119572.41%
ICLR220121C002200002021-12-13 9:30AM EST220.0056.7069.5074.000.00-12735.94%
ICLR220121C002300002021-11-08 10:25AM EST230.0040.2046.0049.800.00-116456.01%
ICLR220121C002400002022-01-06 10:22AM EST240.0045.2015.9020.000.00-1280.08%
ICLR220121C002500002022-01-19 10:15AM EST250.009.486.709.40-16.57-63.61%62768.41%
ICLR220121C002600002022-01-19 12:37PM EST260.004.001.255.00+1.00+33.33%16620958.23%
ICLR220121C002700002022-01-18 3:25PM EST270.000.700.102.000.00-30017965.77%
ICLR220121C002800002022-01-18 1:45PM EST280.000.450.004.800.00-250883125.34%
ICLR220121C002900002022-01-14 3:47PM EST290.000.160.004.800.00-871267155.81%
ICLR220121C003000002022-01-14 2:26PM EST300.000.420.004.80+0.12+40.00%4546183.55%
ICLR220121C003100002022-01-14 9:42AM EST310.000.370.000.05-0.45-54.88%436595.31%
ICLR220121C003200002022-01-12 10:56AM EST320.001.590.004.800.00-5511,238233.20%
ICLR220121C003300002022-01-18 9:56AM EST330.000.310.004.800.00-106255.76%
ICLR220121C003400002022-01-04 11:34AM EST340.001.440.004.800.00-13277.10%
ICLR220121C003500002021-12-27 9:39AM EST350.001.670.004.800.00-20297.41%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICLR220121P001400002021-11-10 6:53AM EST140.001.180.004.800.00-33557.23%
ICLR220121P001500002021-12-27 10:11AM EST150.000.100.000.100.00-12275.00%
ICLR220121P001600002021-11-10 6:53AM EST160.002.470.004.700.00-22450.98%
ICLR220121P001800002022-01-03 3:58PM EST180.000.100.000.050.00-120175.00%
ICLR220121P001950002021-11-10 6:53AM EST195.0010.000.004.800.00-11295.46%
ICLR220121P002100002022-01-06 11:38AM EST210.000.320.004.800.00-11233.79%
ICLR220121P002300002021-10-25 10:31AM EST230.003.602.002.850.00-11154.20%
ICLR220121P002400002022-01-19 11:07AM EST240.000.920.000.95+0.07+8.24%33167.29%
ICLR220121P002500002022-01-19 11:07AM EST250.001.780.455.00+0.83+87.37%112174.17%
ICLR220121P002600002022-01-19 12:05PM EST260.004.954.407.40+1.28+34.88%16455.86%
ICLR220121P002700002022-01-19 9:38AM EST270.0012.0012.2015.50+1.53+14.61%636462.50%
ICLR220121P002800002022-01-14 12:33PM EST280.0017.3022.1025.400.00-22488.77%
ICLR220121P002900002022-01-14 9:56AM EST290.0024.9032.1035.000.00-227106.93%
ICLR220121P003000002022-01-12 9:45AM EST300.0012.2042.4045.400.00-160143.26%
ICLR220121P003100002021-12-22 2:28PM EST310.0014.2052.1055.500.00-56161.62%
ICLR220121P003200002021-12-22 2:08PM EST320.0021.5062.1065.500.00-20182.32%
ICLR220121P003600002021-12-29 9:32AM EST360.0056.00102.00105.500.00-10252.25%
ICLR220121P004000002022-01-03 10:21AM EST400.00100.40142.00145.500.00-10313.09%
ICLR220121P004300002021-11-04 8:31AM EST430.00158.00155.60159.900.00--00.00%