Advertisement
U.S. Markets open in 4 hrs 58 mins
S&P Futures
5,897.75 +1.25 (+0.02%) Dow Futures
43,477.00 -91.00 (-0.21%) Nasdaq Futures
20,579.75 +86.00 (+0.42%) Russell 2000 Futures
2,318.90 +5.30 (+0.23%) Crude Oil
66.92 -0.10 (-0.15%) Gold
2,593.90 +23.80 (+0.93%)
ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241220C00180000 | 2024-11-15 2:04PM EST | 180.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ICLR241220C00190000 | 2024-11-15 3:59PM EST | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.20% |
| ICLR241220C00195000 | 2024-11-15 3:22PM EST | 195.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ICLR241220C00200000 | 2024-11-15 1:55PM EST | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ICLR241220C00210000 | 2024-11-14 10:26AM EST | 210.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ICLR241220C00220000 | 2024-11-13 2:13PM EST | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| ICLR241220C00230000 | 2024-11-15 11:40AM EST | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ICLR241220C00240000 | 2024-11-12 3:55PM EST | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ICLR241220C00250000 | 2024-11-14 11:46AM EST | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ICLR241220C00260000 | 2024-11-14 3:57PM EST | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ICLR241220C00270000 | 2024-11-05 10:00AM EST | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ICLR241220C00280000 | 2024-10-30 9:53AM EST | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| ICLR241220C00290000 | 2024-10-31 10:40AM EST | 290.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ICLR241220C00300000 | 2024-10-24 10:59AM EST | 300.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ICLR241220C00310000 | 2024-10-29 11:26AM EST | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ICLR241220C00320000 | 2024-10-31 10:03AM EST | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ICLR241220C00330000 | 2024-10-30 12:51PM EST | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ICLR241220C00340000 | 2024-10-23 8:30AM EST | 340.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ICLR241220C00360000 | 2024-10-17 8:30AM EST | 360.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.31% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241220P00165000 | 2024-11-15 3:06PM EST | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICLR241220P00170000 | 2024-11-15 3:06PM EST | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ICLR241220P00175000 | 2024-11-15 1:51PM EST | 175.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| ICLR241220P00180000 | 2024-11-15 1:51PM EST | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| ICLR241220P00185000 | 2024-11-15 1:51PM EST | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| ICLR241220P00190000 | 2024-11-15 1:44PM EST | 190.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ICLR241220P00195000 | 2024-11-15 12:48PM EST | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241220P00200000 | 2024-11-15 12:34PM EST | 200.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICLR241220P00210000 | 2024-11-13 10:16AM EST | 210.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241220P00220000 | 2024-11-08 9:30AM EST | 220.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ICLR241220P00230000 | 2024-11-14 12:14PM EST | 230.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ICLR241220P00240000 | 2024-10-28 1:27PM EST | 240.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ICLR241220P00250000 | 2024-10-31 10:27AM EST | 250.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ICLR241220P00260000 | 2024-10-24 11:45AM EST | 260.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ICLR241220P00270000 | 2024-10-23 10:59AM EST | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ICLR241220P00280000 | 2024-10-23 10:26AM EST | 280.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ICLR241220P00290000 | 2024-10-23 10:51AM EST | 290.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.