ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240419C00195000 | 2024-03-28 1:14PM EDT | 195.00 | 141.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR240419C00210000 | 2024-04-18 3:57PM EDT | 210.00 | 82.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR240419C00230000 | 2023-12-07 10:31AM EDT | 230.00 | 46.50 | 46.10 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR240419C00240000 | 2023-11-01 3:26PM EDT | 240.00 | 30.00 | 39.80 | 41.20 | 0.00 | - | 1 | 3 | 0.00% |
| ICLR240419C00250000 | 2024-03-05 4:14PM EDT | 250.00 | 87.00 | 61.90 | 66.50 | 0.00 | - | 1 | 0 | 709.86% |
| ICLR240419C00260000 | 2024-02-20 2:52PM EDT | 260.00 | 32.90 | 76.50 | 80.70 | 0.00 | - | 1 | 2 | 1,080.81% |
| ICLR240419C00270000 | 2024-02-14 2:09PM EDT | 270.00 | 28.70 | 64.00 | 68.40 | 0.00 | - | 1 | 6 | 940.65% |
| ICLR240419C00280000 | 2024-04-18 1:39PM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240419C00290000 | 2024-04-18 10:16AM EDT | 290.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR240419C00300000 | 2024-04-16 10:44AM EDT | 300.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ICLR240419C00310000 | 2024-04-11 12:02PM EDT | 310.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ICLR240419C00320000 | 2024-03-28 2:50PM EDT | 320.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ICLR240419C00330000 | 2024-04-16 10:09AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ICLR240419C00340000 | 2024-04-04 9:50AM EDT | 340.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ICLR240419C00350000 | 2024-04-05 2:30PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ICLR240419C00360000 | 2024-04-15 10:34AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ICLR240419C00380000 | 2024-03-26 1:35PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240419P00115000 | 2024-02-22 2:27PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 236 | 119 | 640.63% |
| ICLR240419P00120000 | 2024-02-22 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 361 | 194 | 612.50% |
| ICLR240419P00150000 | 2023-09-20 1:32PM EDT | 150.00 | 2.81 | 2.35 | 2.65 | 0.00 | - | - | 5 | 834.96% |
| ICLR240419P00175000 | 2023-10-31 11:59AM EDT | 175.00 | 2.94 | 0.55 | 1.05 | 0.00 | - | 1 | 0 | 530.47% |
| ICLR240419P00210000 | 2023-10-27 12:03PM EDT | 210.00 | 9.50 | 2.10 | 2.60 | 0.00 | - | 4 | 0 | 460.55% |
| ICLR240419P00220000 | 2024-02-22 1:10PM EDT | 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 410.84% |
| ICLR240419P00230000 | 2024-03-08 3:05PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 22 | 35 | 360.25% |
| ICLR240419P00240000 | 2024-03-22 12:29PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ICLR240419P00250000 | 2024-03-22 12:29PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ICLR240419P00260000 | 2024-03-04 3:50PM EDT | 260.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 213.38% |
| ICLR240419P00270000 | 2024-03-20 1:29PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ICLR240419P00280000 | 2024-02-06 3:40PM EDT | 280.00 | 21.20 | 0.10 | 5.00 | 0.00 | - | 2 | 7 | 115.77% |
| ICLR240419P00290000 | 2024-04-17 3:28PM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ICLR240419P00300000 | 2024-04-17 3:28PM EDT | 300.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240419P00310000 | 2024-04-17 3:25PM EDT | 310.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240419P00320000 | 2024-04-05 1:50PM EDT | 320.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240419P00330000 | 2024-04-05 11:06AM EDT | 330.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240419P00340000 | 2024-03-21 10:21AM EDT | 340.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240419P00350000 | 2024-03-06 3:02PM EDT | 350.00 | 20.00 | 29.20 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| ICLR240419P00420000 | 2024-02-22 10:31AM EDT | 420.00 | 102.10 | 85.80 | 90.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR240419P00430000 | 2024-02-22 10:31AM EDT | 430.00 | 112.10 | 95.50 | 100.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.