Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,025.59 +2,793.98 (+4.72%) CMC Crypto 200
1,340.90 +63.92 (+5.00%)
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 | 19.00 | 23.50 | 0.00 | - | 1 | 4 | 47.89% |
| ICLR240517C00300000 | 2024-05-01 2:52PM EDT | 300.00 | 9.65 | 10.50 | 14.10 | 0.00 | - | 6 | 64 | 36.02% |
| ICLR240517C00310000 | 2024-05-01 1:12PM EDT | 310.00 | 3.10 | 5.90 | 7.00 | 0.00 | - | 1 | 101 | 29.88% |
| ICLR240517C00320000 | 2024-05-01 12:02PM EDT | 320.00 | 2.85 | 2.30 | 2.90 | 0.00 | - | 49 | 503 | 27.82% |
| ICLR240517C00330000 | 2024-04-25 1:41PM EDT | 330.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 48.83% |
| ICLR240517C00340000 | 2024-05-01 12:02PM EDT | 340.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 49 | 648 | 59.70% |
| ICLR240517C00350000 | 2024-04-24 9:33AM EDT | 350.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 54.43% |
| ICLR240517C00380000 | 2024-04-25 2:00PM EDT | 380.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 3 | 51.61% |
| ICLR240517C00500000 | 2024-03-19 2:30PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.51% |
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 | 92.19% |
| ICLR240517P00185000 | 2024-04-24 3:17PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 88.28% |
| ICLR240517P00190000 | 2024-04-24 2:52PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 83.59% |
| ICLR240517P00250000 | 2024-04-23 3:55PM EDT | 250.00 | 2.50 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 85.06% |
| ICLR240517P00260000 | 2024-04-23 10:38AM EDT | 260.00 | 2.83 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 67.90% |
| ICLR240517P00270000 | 2024-05-01 2:17PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 100 | 144 | 60.30% |
| ICLR240517P00280000 | 2024-05-01 11:09AM EDT | 280.00 | 1.85 | 0.05 | 1.65 | 0.00 | - | 46 | 426 | 42.98% |
| ICLR240517P00290000 | 2024-05-02 1:03PM EDT | 290.00 | 1.90 | 0.15 | 4.90 | 0.00 | - | 2 | 176 | 50.02% |
| ICLR240517P00300000 | 2024-05-01 2:17PM EDT | 300.00 | 7.00 | 2.20 | 2.65 | 0.00 | - | 165 | 302 | 24.92% |
| ICLR240517P00310000 | 2024-05-03 3:14PM EDT | 310.00 | 6.40 | 5.50 | 6.40 | -7.97 | -55.46% | 10 | 15 | 23.56% |
| ICLR240517P00320000 | 2024-04-18 9:49AM EDT | 320.00 | 31.82 | 9.60 | 14.00 | 0.00 | - | 1 | 33 | 28.40% |
| ICLR240517P00330000 | 2024-04-16 9:55AM EDT | 330.00 | 34.80 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 30.92% |
| ICLR240517P00400000 | 2024-04-25 9:33AM EDT | 400.00 | 91.00 | 88.00 | 92.50 | 0.00 | - | - | 0 | 82.08% |
| ICLR240517P00430000 | 2024-04-25 9:33AM EDT | 430.00 | 121.00 | 117.50 | 122.40 | 0.00 | - | - | 0 | 97.71% |
© 2024 Yahoo. All rights reserved.