ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517C00290000 | 2024-04-25 9:32AM EDT | 290.00 | 24.30 | 19.50 | 23.40 | 0.00 | - | 1 | 4 | 43.36% |
| ICLR240517C00300000 | 2024-04-25 2:28PM EDT | 300.00 | 10.07 | 13.00 | 14.80 | 0.00 | - | 50 | 62 | 35.59% |
| ICLR240517C00310000 | 2024-04-26 3:53PM EDT | 310.00 | 8.10 | 7.00 | 8.00 | +2.70 | +50.00% | 26 | 75 | 30.55% |
| ICLR240517C00320000 | 2024-04-26 3:48PM EDT | 320.00 | 3.60 | 2.90 | 5.90 | +0.20 | +5.88% | 10 | 472 | 36.65% |
| ICLR240517C00330000 | 2024-04-25 1:41PM EDT | 330.00 | 1.50 | 0.10 | 4.90 | 0.00 | - | 1 | 34 | 43.51% |
| ICLR240517C00340000 | 2024-04-25 9:55AM EDT | 340.00 | 0.89 | 0.05 | 4.80 | 0.00 | - | 1 | 608 | 52.45% |
| ICLR240517C00350000 | 2024-04-24 9:33AM EDT | 350.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 60.97% |
| ICLR240517C00500000 | 2024-03-19 2:30PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517P00250000 | 2024-04-23 3:55PM EDT | 250.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 72.07% |
| ICLR240517P00260000 | 2024-04-23 10:38AM EDT | 260.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.82% |
| ICLR240517P00270000 | 2024-04-24 1:22PM EDT | 270.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 214 | 214 | 51.64% |
| ICLR240517P00280000 | 2024-04-26 3:51PM EDT | 280.00 | 2.54 | 0.20 | 3.90 | +0.54 | +27.00% | 375 | 135 | 49.67% |
| ICLR240517P00290000 | 2024-04-26 10:42AM EDT | 290.00 | 1.95 | 1.75 | 5.00 | -2.65 | -57.61% | 10 | 175 | 42.98% |
| ICLR240517P00300000 | 2024-04-26 3:51PM EDT | 300.00 | 5.44 | 3.60 | 5.00 | -2.86 | -34.46% | 379 | 572 | 30.00% |
| ICLR240517P00310000 | 2024-04-25 11:10AM EDT | 310.00 | 8.34 | 7.40 | 8.80 | -5.56 | -40.00% | 1 | 15 | 27.46% |
| ICLR240517P00320000 | 2024-04-18 9:49AM EDT | 320.00 | 31.82 | 12.00 | 16.60 | 0.00 | - | 1 | 33 | 32.91% |
| ICLR240517P00330000 | 2024-04-16 9:55AM EDT | 330.00 | 34.80 | 20.70 | 24.00 | 0.00 | - | 1 | 1 | 31.73% |
© 2024 Yahoo. All rights reserved.