NasdaqGS - Delayed Quote • USD
ICON Public Limited Company (ICLR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517C00290000 | 4/25/2024 1:32 PM | 290 | 24.30 | 18.70 | 22.50 | 0.00 | 0.00% | 1 | 4 | 47.66% |
| ICLR240517C00300000 | 5/1/2024 6:52 PM | 300 | 9.65 | 10.50 | 14.50 | 0.00 | 0.00% | 6 | 64 | 42.24% |
| ICLR240517C00310000 | 5/3/2024 6:16 PM | 310 | 6.30 | 5.40 | 7.20 | 3.20 | 103.23% | 7 | 101 | 34.30% |
| ICLR240517C00320000 | 5/1/2024 4:02 PM | 320 | 2.85 | 1.25 | 4.80 | 0.00 | 0.00% | 49 | 503 | 40.78% |
| ICLR240517C00330000 | 4/25/2024 5:41 PM | 330 | 1.50 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 34 | 55.14% |
| ICLR240517C00340000 | 5/1/2024 4:02 PM | 340 | 1.97 | 0.00 | 4.80 | 0.00 | 0.00% | 49 | 648 | 51.42% |
| ICLR240517C00350000 | 4/24/2024 1:33 PM | 350 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 61.26% |
| ICLR240517C00380000 | 4/25/2024 6:00 PM | 380 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | - | 3 | 58.40% |
| ICLR240517C00500000 | 3/19/2024 6:30 PM | 500 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 161.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517P00180000 | 4/24/2024 6:50 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 27 | 103.13% |
| ICLR240517P00185000 | 4/24/2024 7:17 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 32 | 98.44% |
| ICLR240517P00190000 | 4/24/2024 6:52 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 40 | 93.75% |
| ICLR240517P00250000 | 4/23/2024 7:55 PM | 250 | 2.50 | 0.05 | 5.00 | 0.00 | 0.00% | 2 | 2 | 95.09% |
| ICLR240517P00260000 | 4/23/2024 2:38 PM | 260 | 2.83 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 80.53% |
| ICLR240517P00270000 | 5/1/2024 6:17 PM | 270 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 100 | 144 | 67.42% |
| ICLR240517P00280000 | 5/1/2024 3:09 PM | 280 | 1.85 | 0.00 | 3.70 | 0.00 | 0.00% | 46 | 426 | 63.65% |
| ICLR240517P00290000 | 5/2/2024 5:03 PM | 290 | 1.90 | 0.10 | 4.80 | 0.00 | 0.00% | 2 | 176 | 55.36% |
| ICLR240517P00300000 | 5/1/2024 6:17 PM | 300 | 7.00 | 1.40 | 4.70 | 0.00 | 0.00% | 165 | 302 | 38.40% |
| ICLR240517P00310000 | 5/3/2024 7:14 PM | 310 | 6.40 | 5.80 | 7.30 | -7.97 | -55.46% | 10 | 15 | 30.37% |
| ICLR240517P00320000 | 4/18/2024 1:49 PM | 320 | 31.82 | 10.30 | 14.40 | 0.00 | 0.00% | 1 | 33 | 33.84% |
| ICLR240517P00330000 | 4/16/2024 1:55 PM | 330 | 34.80 | 19.00 | 23.40 | 0.00 | 0.00% | 1 | 1 | 40.77% |
| ICLR240517P00400000 | 4/25/2024 1:33 PM | 400 | 91.00 | 88.50 | 93.40 | 0.00 | 0.00% | - | 0 | 102.20% |
| ICLR240517P00430000 | 4/25/2024 1:33 PM | 430 | 121.00 | 118.50 | 123.20 | 0.00 | 0.00% | - | 0 | 120.02% |
Related Tickers
CRL Charles River Laboratories International, Inc.
233.47
+1.56%
IQV IQVIA Holdings Inc.
223.37
+0.55%
WAT Waters Corporation
321.25
+1.80%
MEDP Medpace Holdings, Inc.
392.57
+0.38%
MTD Mettler-Toledo International Inc.
1,251.95
+0.17%
LH Laboratory Corporation of America Holdings
201.32
+0.53%
IDXX IDEXX Laboratories, Inc.
480.60
+1.00%
SHC Sotera Health Company
11.02
+1.01%
GH Guardant Health, Inc.
18.88
+1.61%
OLK Olink Holding AB (publ)
23.01
-0.04%