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 | 139.50 | 144.00 | +51.60 | +57.30% | 2 | 2 | 116.50% |
ICLR240419C00210000 | 2024-01-19 11:58AM EDT | 210.00 | 51.15 | 79.70 | 84.50 | 0.00 | - | 2 | 3 | 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 | 85.00 | 89.00 | 0.00 | - | 1 | 0 | 72.68% |
ICLR240419C00260000 | 2024-02-20 2:52PM EDT | 260.00 | 32.90 | 76.50 | 80.70 | 0.00 | - | 1 | 2 | 80.33% |
ICLR240419C00270000 | 2024-02-14 2:09PM EDT | 270.00 | 28.70 | 64.00 | 68.40 | 0.00 | - | 1 | 6 | 69.64% |
ICLR240419C00280000 | 2024-03-22 12:30PM EDT | 280.00 | 52.05 | 55.10 | 59.20 | 0.00 | - | 10 | 29 | 50.56% |
ICLR240419C00290000 | 2024-03-22 12:30PM EDT | 290.00 | 42.20 | 45.00 | 49.40 | 0.00 | - | 10 | 22 | 57.87% |
ICLR240419C00300000 | 2024-02-22 2:16PM EDT | 300.00 | 24.03 | 32.30 | 36.50 | 0.00 | - | 24 | 14 | 29.13% |
ICLR240419C00310000 | 2024-03-21 3:47PM EDT | 310.00 | 31.20 | 26.00 | 30.30 | 0.00 | - | 1 | 9 | 42.88% |
ICLR240419C00320000 | 2024-03-28 2:50PM EDT | 320.00 | 18.76 | 17.00 | 20.70 | +2.46 | +15.09% | 2 | 7 | 34.01% |
ICLR240419C00330000 | 2024-03-25 3:55PM EDT | 330.00 | 9.50 | 11.30 | 12.30 | 0.00 | - | 1 | 84 | 27.64% |
ICLR240419C00340000 | 2024-03-25 11:34AM EDT | 340.00 | 5.50 | 5.90 | 7.00 | 0.00 | - | 7 | 21 | 26.83% |
ICLR240419C00350000 | 2024-03-21 3:48PM EDT | 350.00 | 5.00 | 1.80 | 4.50 | 0.00 | - | 1 | 79 | 29.76% |
ICLR240419C00360000 | 2024-03-20 3:40PM EDT | 360.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | 4 | 15 | 40.21% |
ICLR240419C00380000 | 2024-03-26 1:35PM EDT | 380.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 46.95% |
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 | 153.91% |
ICLR240419P00120000 | 2024-02-22 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 361 | 194 | 148.44% |
ICLR240419P00150000 | 2023-09-20 1:32PM EDT | 150.00 | 2.81 | 2.35 | 2.65 | 0.00 | - | - | 5 | 204.10% |
ICLR240419P00175000 | 2023-10-31 11:59AM EDT | 175.00 | 2.94 | 0.55 | 1.05 | 0.00 | - | 1 | 0 | 136.87% |
ICLR240419P00210000 | 2023-10-27 12:03PM EDT | 210.00 | 9.50 | 2.10 | 2.60 | 0.00 | - | 4 | 0 | 126.78% |
ICLR240419P00220000 | 2024-02-22 1:10PM EDT | 220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 116.87% |
ICLR240419P00230000 | 2024-03-08 3:05PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 22 | 35 | 106.76% |
ICLR240419P00240000 | 2024-03-22 12:29PM EDT | 240.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 10 | 97 | 78.20% |
ICLR240419P00250000 | 2024-03-22 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 26 | 87.51% |
ICLR240419P00260000 | 2024-03-04 3:50PM EDT | 260.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 78.28% |
ICLR240419P00270000 | 2024-03-20 1:29PM EDT | 270.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 52.98% |
ICLR240419P00280000 | 2024-02-06 3:40PM EDT | 280.00 | 21.20 | 0.10 | 5.00 | 0.00 | - | 2 | 7 | 61.44% |
ICLR240419P00290000 | 2024-03-12 9:43AM EDT | 290.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | 17 | 56 | 40.97% |
ICLR240419P00300000 | 2024-03-08 2:46PM EDT | 300.00 | 2.46 | 0.25 | 5.00 | 0.00 | - | 1 | 4 | 55.87% |
ICLR240419P00310000 | 2024-03-21 10:21AM EDT | 310.00 | 1.37 | 0.10 | 4.90 | 0.00 | - | 1 | 23 | 45.18% |
ICLR240419P00320000 | 2024-03-25 9:39AM EDT | 320.00 | 3.90 | 1.65 | 3.60 | 0.00 | - | 1 | 72 | 29.66% |
ICLR240419P00330000 | 2024-03-27 10:11AM EDT | 330.00 | 7.20 | 3.80 | 6.10 | 0.00 | - | 1 | 10 | 26.86% |
ICLR240419P00340000 | 2024-03-21 10:21AM EDT | 340.00 | 9.09 | 8.80 | 10.00 | 0.00 | - | 1 | 6 | 23.60% |
ICLR240419P00350000 | 2024-03-06 3:02PM EDT | 350.00 | 20.00 | 14.00 | 18.00 | 0.00 | - | 1 | 2 | 27.83% |
ICLR240419P00420000 | 2024-02-22 10:31AM EDT | 420.00 | 102.10 | 85.80 | 90.00 | 0.00 | - | 2 | 0 | 75.46% |
ICLR240419P00430000 | 2024-02-22 10:31AM EDT | 430.00 | 112.10 | 95.50 | 100.00 | 0.00 | - | 2 | 0 | 79.94% |