NasdaqGS - Delayed Quote USD
ICON Public Limited Company (ICLR)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 7:49 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241220C00180000 | 11/15/2024 7:04 PM | 180 | 15.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 0.00% |
| ICLR241220C00190000 | 11/15/2024 8:59 PM | 190 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 0.20% |
| ICLR241220C00195000 | 11/15/2024 8:22 PM | 195 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 3.13% |
| ICLR241220C00200000 | 11/15/2024 6:55 PM | 200 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| ICLR241220C00210000 | 11/14/2024 3:26 PM | 210 | 5.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ICLR241220C00220000 | 11/13/2024 7:13 PM | 220 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 12.50% |
| ICLR241220C00230000 | 11/15/2024 4:40 PM | 230 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ICLR241220C00240000 | 11/12/2024 8:55 PM | 240 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ICLR241220C00250000 | 11/14/2024 4:46 PM | 250 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ICLR241220C00260000 | 11/14/2024 8:57 PM | 260 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ICLR241220C00270000 | 11/5/2024 3:00 PM | 270 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ICLR241220C00280000 | 10/30/2024 2:53 PM | 280 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
| ICLR241220C00290000 | 10/31/2024 3:40 PM | 290 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ICLR241220C00300000 | 10/24/2024 3:59 PM | 300 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ICLR241220C00310000 | 10/29/2024 4:26 PM | 310 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ICLR241220C00320000 | 10/31/2024 3:03 PM | 320 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| ICLR241220C00330000 | 10/30/2024 5:51 PM | 330 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ICLR241220C00340000 | 10/23/2024 1:30 PM | 340 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ICLR241220C00360000 | 10/17/2024 1:30 PM | 360 | 1.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 114.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241220P00165000 | 11/15/2024 8:06 PM | 165 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ICLR241220P00170000 | 11/15/2024 8:06 PM | 170 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ICLR241220P00175000 | 11/15/2024 6:51 PM | 175 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 6.25% |
| ICLR241220P00180000 | 11/15/2024 6:51 PM | 180 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 3.13% |
| ICLR241220P00185000 | 11/15/2024 6:51 PM | 185 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 1.56% |
| ICLR241220P00190000 | 11/15/2024 6:44 PM | 190 | 8.47 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ICLR241220P00195000 | 11/15/2024 5:48 PM | 195 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ICLR241220P00200000 | 11/15/2024 5:34 PM | 200 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ICLR241220P00210000 | 11/13/2024 3:16 PM | 210 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ICLR241220P00220000 | 11/8/2024 2:30 PM | 220 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| ICLR241220P00230000 | 11/14/2024 5:14 PM | 230 | 30.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ICLR241220P00240000 | 10/28/2024 6:27 PM | 240 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ICLR241220P00250000 | 10/31/2024 3:27 PM | 250 | 27.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ICLR241220P00260000 | 10/24/2024 4:45 PM | 260 | 35.51 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ICLR241220P00270000 | 10/23/2024 3:59 PM | 270 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ICLR241220P00280000 | 10/23/2024 3:26 PM | 280 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ICLR241220P00290000 | 10/23/2024 3:51 PM | 290 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
IQV IQVIA Holdings Inc.
192.68
-5.06%
CRL Charles River Laboratories International, Inc.
187.74
-4.65%
MEDP Medpace Holdings, Inc.
310.63
-7.23%
MTD Mettler-Toledo International Inc.
1,179.58
-4.70%
LH Labcorp Holdings Inc.
235.21
-1.25%
WAT Waters Corporation
358.46
-4.85%
RVTY Revvity, Inc.
109.52
-5.63%
A Agilent Technologies, Inc.
127.07
-2.42%
IDXX IDEXX Laboratories, Inc.
420.91
-0.65%
DHR Danaher Corporation
230.50
-3.71%