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 | 18.70 | 22.50 | 0.00 | - | 1 | 4 | 44.12% |
| ICLR240517C00300000 | 2024-05-01 2:52PM EDT | 300.00 | 9.65 | 10.50 | 14.50 | 0.00 | - | 6 | 64 | 39.11% |
| ICLR240517C00310000 | 2024-05-01 1:12PM EDT | 310.00 | 3.10 | 5.40 | 7.30 | 0.00 | - | 1 | 101 | 32.18% |
| ICLR240517C00320000 | 2024-05-01 12:02PM EDT | 320.00 | 2.85 | 1.25 | 4.80 | 0.00 | - | 49 | 503 | 37.75% |
| ICLR240517C00330000 | 2024-04-25 1:41PM EDT | 330.00 | 1.50 | 0.10 | 4.90 | 0.00 | - | 1 | 34 | 51.05% |
| ICLR240517C00340000 | 2024-05-01 12:02PM EDT | 340.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 49 | 648 | 61.80% |
| ICLR240517C00350000 | 2024-04-24 9:33AM EDT | 350.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 56.70% |
| ICLR240517C00380000 | 2024-04-25 2:00PM EDT | 380.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 54.10% |
| ICLR240517C00500000 | 2024-03-19 2:30PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 149.59% |
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 | 95.31% |
| ICLR240517P00185000 | 2024-04-24 3:17PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 91.41% |
| ICLR240517P00190000 | 2024-04-24 2:52PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 86.72% |
| ICLR240517P00250000 | 2024-04-23 3:55PM EDT | 250.00 | 2.50 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 88.04% |
| ICLR240517P00260000 | 2024-04-23 10:38AM EDT | 260.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.56% |
| ICLR240517P00270000 | 2024-05-01 2:17PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 100 | 144 | 62.43% |
| ICLR240517P00280000 | 2024-05-01 11:09AM EDT | 280.00 | 1.85 | 0.00 | 3.70 | 0.00 | - | 46 | 426 | 58.94% |
| ICLR240517P00290000 | 2024-05-02 1:03PM EDT | 290.00 | 1.90 | 0.10 | 4.80 | 0.00 | - | 2 | 176 | 51.26% |
| ICLR240517P00300000 | 2024-05-01 2:17PM EDT | 300.00 | 7.00 | 1.40 | 4.70 | 0.00 | - | 165 | 302 | 35.55% |
| ICLR240517P00310000 | 2024-05-03 3:14PM EDT | 310.00 | 6.40 | 5.80 | 7.30 | -7.97 | -55.46% | 10 | 15 | 28.12% |
| ICLR240517P00320000 | 2024-04-18 9:49AM EDT | 320.00 | 31.82 | 10.30 | 14.40 | 0.00 | - | 1 | 33 | 31.33% |
| ICLR240517P00330000 | 2024-04-16 9:55AM EDT | 330.00 | 34.80 | 19.00 | 23.40 | 0.00 | - | 1 | 1 | 37.76% |
| ICLR240517P00400000 | 2024-04-25 9:33AM EDT | 400.00 | 91.00 | 88.50 | 93.40 | 0.00 | - | - | 0 | 94.63% |
| ICLR240517P00430000 | 2024-04-25 9:33AM EDT | 430.00 | 121.00 | 118.50 | 123.20 | 0.00 | - | - | 0 | 111.13% |
© 2024 Yahoo. All rights reserved.