Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,841.12 +1,528.38 (+2.24%) CMC Crypto 200
1,512.34 +23.80 (+1.60%)
ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018C00145000 | 2024-03-05 10:32AM EDT | 145.00 | 191.20 | 176.20 | 181.00 | 0.00 | - | - | 1 | 96.75% |
| ICLR241018C00160000 | 2024-03-22 9:31AM EDT | 160.00 | 177.70 | 131.00 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00170000 | 2024-03-22 9:31AM EDT | 170.00 | 168.20 | 121.50 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00250000 | 2024-04-18 3:34PM EDT | 250.00 | 57.75 | 71.00 | 75.90 | 0.00 | - | 1 | 2 | 43.74% |
| ICLR241018C00280000 | 2024-04-25 9:31AM EDT | 280.00 | 49.00 | 49.00 | 53.00 | 0.00 | - | - | 1 | 40.52% |
| ICLR241018C00290000 | 2024-02-20 2:52PM EDT | 290.00 | 31.35 | 63.50 | 67.90 | 0.00 | - | - | 1 | 65.95% |
| ICLR241018C00300000 | 2024-05-13 1:37PM EDT | 300.00 | 31.60 | 34.60 | 38.50 | 0.00 | - | 5 | 4 | 36.85% |
| ICLR241018C00310000 | 2024-03-22 12:32PM EDT | 310.00 | 45.99 | 18.30 | 22.00 | 0.00 | - | 10 | 10 | 22.62% |
| ICLR241018C00320000 | 2024-05-16 2:26PM EDT | 320.00 | 24.10 | 23.90 | 25.50 | 0.00 | - | 5 | 27 | 32.95% |
| ICLR241018C00330000 | 2024-05-16 11:35AM EDT | 330.00 | 21.20 | 18.90 | 20.50 | 0.00 | - | 2 | 6 | 31.87% |
| ICLR241018C00340000 | 2024-05-16 2:26PM EDT | 340.00 | 15.20 | 14.20 | 16.80 | 0.00 | - | 6 | 13 | 31.70% |
| ICLR241018C00350000 | 2024-05-14 2:34PM EDT | 350.00 | 11.00 | 10.10 | 13.10 | 0.00 | - | 1 | 4 | 30.82% |
| ICLR241018C00360000 | 2024-05-17 10:47AM EDT | 360.00 | 7.65 | 7.00 | 10.50 | 0.00 | - | 1 | 1 | 30.71% |
| ICLR241018C00370000 | 2024-05-16 2:29PM EDT | 370.00 | 6.70 | 4.50 | 8.50 | 0.00 | - | - | 21 | 30.86% |
| ICLR241018C00380000 | 2024-05-16 12:20PM EDT | 380.00 | 5.40 | 2.70 | 7.00 | 0.00 | - | 9 | 14 | 31.25% |
| ICLR241018C00390000 | 2024-03-28 1:01PM EDT | 390.00 | 10.90 | 1.50 | 6.00 | 0.00 | - | 4 | 4 | 32.07% |
| ICLR241018C00400000 | 2024-04-26 1:40PM EDT | 400.00 | 2.73 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 32.51% |
| ICLR241018C00410000 | 2024-02-15 10:30AM EDT | 410.00 | 2.75 | 6.30 | 10.90 | 0.00 | - | 1 | 1 | 45.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00210000 | 2024-04-16 9:30AM EDT | 210.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00230000 | 2024-03-19 9:30AM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ICLR241018P00240000 | 2024-04-03 11:54AM EDT | 240.00 | 3.80 | 1.50 | 6.00 | 0.00 | - | 1 | 0 | 42.47% |
| ICLR241018P00260000 | 2024-04-15 11:59AM EDT | 260.00 | 8.40 | 2.15 | 6.50 | 0.00 | - | - | 2 | 34.66% |
| ICLR241018P00270000 | 2024-05-16 12:26PM EDT | 270.00 | 5.90 | 3.20 | 7.80 | 0.00 | - | 1 | 2 | 32.65% |
| ICLR241018P00280000 | 2024-05-16 11:53AM EDT | 280.00 | 7.70 | 5.60 | 9.50 | 0.00 | - | 1 | 2 | 30.86% |
| ICLR241018P00290000 | 2024-05-16 11:59AM EDT | 290.00 | 9.70 | 8.00 | 11.50 | 0.00 | - | 3 | 13 | 28.98% |
| ICLR241018P00300000 | 2024-03-22 12:31PM EDT | 300.00 | 12.50 | 26.50 | 30.30 | 0.00 | - | 10 | 11 | 48.55% |
| ICLR241018P00330000 | 2024-05-17 3:15PM EDT | 330.00 | 27.00 | 25.00 | 26.20 | 0.00 | - | 7 | 7 | 23.04% |
| ICLR241018P00340000 | 2024-05-16 2:38PM EDT | 340.00 | 32.70 | 29.00 | 32.90 | 0.00 | - | - | 4 | 23.03% |
| ICLR241018P00430000 | 2024-02-22 10:35AM EDT | 430.00 | 120.90 | 95.50 | 100.10 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241018P00500000 | 2024-04-25 9:33AM EDT | 500.00 | 191.00 | 179.70 | 184.50 | 0.00 | - | - | 0 | 40.55% |
© 2024 Yahoo. All rights reserved.