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 | 23.30 | 27.70 | 0.00 | - | 1 | 4 | 57.54% |
| ICLR240517C00300000 | 2024-05-07 3:04PM EDT | 300.00 | 16.12 | 13.50 | 18.20 | 0.00 | - | 50 | 60 | 45.11% |
| ICLR240517C00310000 | 2024-05-09 3:05PM EDT | 310.00 | 7.50 | 7.60 | 8.70 | -0.87 | -10.39% | 1 | 101 | 29.81% |
| ICLR240517C00320000 | 2024-05-07 3:04PM EDT | 320.00 | 3.12 | 1.15 | 4.80 | 0.00 | - | 50 | 552 | 35.21% |
| ICLR240517C00330000 | 2024-04-25 1:41PM EDT | 330.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 34 | 52.16% |
| ICLR240517C00340000 | 2024-05-01 12:02PM EDT | 340.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 49 | 648 | 51.07% |
| ICLR240517C00350000 | 2024-05-06 2:49PM EDT | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 62.84% |
| ICLR240517C00380000 | 2024-04-25 2:00PM EDT | 380.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 56.84% |
| ICLR240517C00500000 | 2024-03-19 2:30PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 180.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517P00180000 | 2024-04-24 2:50PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 123.44% |
| ICLR240517P00185000 | 2024-04-24 3:17PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 117.19% |
| ICLR240517P00190000 | 2024-04-24 2:52PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 111.72% |
| ICLR240517P00250000 | 2024-04-23 3:55PM EDT | 250.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 115.36% |
| ICLR240517P00260000 | 2024-05-06 12:12PM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 99.99% |
| ICLR240517P00270000 | 2024-05-06 3:09PM EDT | 270.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 144 | 85.16% |
| ICLR240517P00280000 | 2024-05-08 1:13PM EDT | 280.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 414 | 328 | 70.36% |
| ICLR240517P00290000 | 2024-05-02 1:03PM EDT | 290.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 176 | 55.42% |
| ICLR240517P00300000 | 2024-05-08 1:13PM EDT | 300.00 | 1.93 | 0.20 | 4.90 | 0.00 | - | 414 | 638 | 56.06% |
| ICLR240517P00310000 | 2024-05-07 10:47AM EDT | 310.00 | 4.00 | 2.15 | 4.80 | 0.00 | - | 1 | 25 | 35.94% |
| ICLR240517P00320000 | 2024-04-18 9:49AM EDT | 320.00 | 31.82 | 6.40 | 8.60 | 0.00 | - | 1 | 33 | 29.09% |
| ICLR240517P00330000 | 2024-04-16 9:55AM EDT | 330.00 | 34.80 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 38.90% |
| ICLR240517P00400000 | 2024-04-25 9:33AM EDT | 400.00 | 91.00 | 82.60 | 87.50 | 0.00 | - | - | 0 | 62.89% |
| ICLR240517P00430000 | 2024-04-25 9:33AM EDT | 430.00 | 121.00 | 112.60 | 117.50 | 0.00 | - | - | 0 | 79.10% |
© 2024 Yahoo. All rights reserved.