Advertisement
U.S. markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
335.95+6.45 (+1.96%)
At close: 04:00PM EDT
336.53 +0.58 (+0.17%)
After hours: 05:25PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICLR240419C001950002024-03-28 1:14PM EDT195.00141.66139.50144.00+51.60+57.30%22116.50%
ICLR240419C002100002024-01-19 11:58AM EDT210.0051.1579.7084.500.00-230.00%
ICLR240419C002300002023-12-07 10:31AM EDT230.0046.5046.1049.600.00-110.00%
ICLR240419C002400002023-11-01 3:26PM EDT240.0030.0039.8041.200.00-130.00%
ICLR240419C002500002024-03-05 4:14PM EDT250.0087.0085.0089.000.00-1072.68%
ICLR240419C002600002024-02-20 2:52PM EDT260.0032.9076.5080.700.00-1280.33%
ICLR240419C002700002024-02-14 2:09PM EDT270.0028.7064.0068.400.00-1669.64%
ICLR240419C002800002024-03-22 12:30PM EDT280.0052.0555.1059.200.00-102950.56%
ICLR240419C002900002024-03-22 12:30PM EDT290.0042.2045.0049.400.00-102257.87%
ICLR240419C003000002024-02-22 2:16PM EDT300.0024.0332.3036.500.00-241429.13%
ICLR240419C003100002024-03-21 3:47PM EDT310.0031.2026.0030.300.00-1942.88%
ICLR240419C003200002024-03-28 2:50PM EDT320.0018.7617.0020.70+2.46+15.09%2734.01%
ICLR240419C003300002024-03-25 3:55PM EDT330.009.5011.3012.300.00-18427.64%
ICLR240419C003400002024-03-25 11:34AM EDT340.005.505.907.000.00-72126.83%
ICLR240419C003500002024-03-21 3:48PM EDT350.005.001.804.500.00-17929.76%
ICLR240419C003600002024-03-20 3:40PM EDT360.002.250.054.900.00-41540.21%
ICLR240419C003800002024-03-26 1:35PM EDT380.000.100.003.000.00-3346.95%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICLR240419P001150002024-02-22 2:27PM EDT115.000.100.000.100.00-236119153.91%
ICLR240419P001200002024-02-22 2:27PM EDT120.000.100.000.100.00-361194148.44%
ICLR240419P001500002023-09-20 1:32PM EDT150.002.812.352.650.00--5204.10%
ICLR240419P001750002023-10-31 11:59AM EDT175.002.940.551.050.00-10136.87%
ICLR240419P002100002023-10-27 12:03PM EDT210.009.502.102.600.00-40126.78%
ICLR240419P002200002024-02-22 1:10PM EDT220.000.950.004.800.00-321116.87%
ICLR240419P002300002024-03-08 3:05PM EDT230.000.050.004.800.00-2235106.76%
ICLR240419P002400002024-03-22 12:29PM EDT240.000.300.001.750.00-109778.20%
ICLR240419P002500002024-03-22 12:29PM EDT250.000.450.004.800.00-102687.51%
ICLR240419P002600002024-03-04 3:50PM EDT260.000.980.004.800.00-11278.28%
ICLR240419P002700002024-03-20 1:29PM EDT270.000.300.000.750.00-111652.98%
ICLR240419P002800002024-02-06 3:40PM EDT280.0021.200.105.000.00-2761.44%
ICLR240419P002900002024-03-12 9:43AM EDT290.001.300.051.000.00-175640.97%
ICLR240419P003000002024-03-08 2:46PM EDT300.002.460.255.000.00-1455.87%
ICLR240419P003100002024-03-21 10:21AM EDT310.001.370.104.900.00-12345.18%
ICLR240419P003200002024-03-25 9:39AM EDT320.003.901.653.600.00-17229.66%
ICLR240419P003300002024-03-27 10:11AM EDT330.007.203.806.100.00-11026.86%
ICLR240419P003400002024-03-21 10:21AM EDT340.009.098.8010.000.00-1623.60%
ICLR240419P003500002024-03-06 3:02PM EDT350.0020.0014.0018.000.00-1227.83%
ICLR240419P004200002024-02-22 10:31AM EDT420.00102.1085.8090.000.00-2075.46%
ICLR240419P004300002024-02-22 10:31AM EDT430.00112.1095.50100.000.00-2079.94%