NasdaqGS - Delayed Quote USD

ICON Public Limited Company (ICLR)

288.23 -3.59 (-1.23%)
At close: 4:00 PM EDT
288.23 0.00 (0.00%)
After hours: 4:06 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ICLR240419C00195000 3/28/2024 5:14 PM 195 141.66 91.00 95.50 0.00 0.00% 2 1 260.94%
ICLR240419C00210000 4/18/2024 7:57 PM 210 82.14 76.10 80.50 0.00 0.00% 2 2 245.31%
ICLR240419C00230000 12/7/2023 2:31 PM 230 46.50 46.10 49.60 0.00 0.00% 1 1 0.00%
ICLR240419C00240000 11/1/2023 7:26 PM 240 30.00 39.80 41.20 0.00 0.00% 1 3 0.00%
ICLR240419C00250000 3/5/2024 8:14 PM 250 87.00 61.90 66.50 0.00 0.00% 1 0 760.21%
ICLR240419C00260000 2/20/2024 6:52 PM 260 32.90 76.50 80.70 0.00 0.00% 1 2 1,126.27%
ICLR240419C00270000 2/14/2024 6:09 PM 270 28.70 64.00 68.40 0.00 0.00% 1 6 982.50%
ICLR240419C00280000 4/18/2024 5:39 PM 280 16.00 6.30 10.50 0.00 0.00% 1 29 91.36%
ICLR240419C00290000 4/18/2024 2:16 PM 290 3.60 0.00 4.80 0.00 0.00% 2 21 53.13%
ICLR240419C00300000 4/19/2024 3:07 PM 300 0.20 0.00 4.80 -2.15 -91.49% 1 35 109.18%
ICLR240419C00310000 4/11/2024 4:02 PM 310 6.40 0.00 4.80 0.00 0.00% 2 11 153.91%
ICLR240419C00320000 3/28/2024 6:50 PM 320 18.76 0.00 4.80 0.00 0.00% 2 6 193.31%
ICLR240419C00330000 4/16/2024 2:09 PM 330 0.24 0.00 4.80 0.00 0.00% 2 47 229.25%
ICLR240419C00340000 4/4/2024 1:50 PM 340 2.75 0.00 4.80 0.00 0.00% 2 21 262.55%
ICLR240419C00350000 4/5/2024 6:30 PM 350 0.70 0.00 4.80 0.00 0.00% 7 77 293.75%
ICLR240419C00360000 4/15/2024 2:34 PM 360 0.05 0.00 1.25 0.00 0.00% 2 13 240.23%
ICLR240419C00380000 3/26/2024 5:35 PM 380 0.10 0.00 4.80 0.00 0.00% 3 3 377.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ICLR240419P00115000 2/22/2024 6:27 PM 115 0.10 0.00 0.10 0.00 0.00% 236 119 634.38%
ICLR240419P00120000 2/22/2024 6:27 PM 120 0.10 0.00 0.10 0.00 0.00% 361 194 606.25%
ICLR240419P00150000 9/20/2023 5:32 PM 150 2.81 2.35 2.65 0.00 0.00% - 5 823.93%
ICLR240419P00175000 10/31/2023 3:59 PM 175 2.94 0.55 1.05 0.00 0.00% 1 0 520.31%
ICLR240419P00210000 10/27/2023 4:03 PM 210 9.50 2.10 2.60 0.00 0.00% 4 0 448.14%
ICLR240419P00220000 2/22/2024 5:10 PM 220 0.95 0.00 4.80 0.00 0.00% 3 21 398.14%
ICLR240419P00230000 3/8/2024 7:05 PM 230 0.05 0.00 4.80 0.00 0.00% 22 35 347.17%
ICLR240419P00240000 3/22/2024 4:29 PM 240 0.30 0.00 4.80 0.00 0.00% 10 97 297.17%
ICLR240419P00250000 3/22/2024 4:29 PM 250 0.45 0.00 4.80 0.00 0.00% 10 26 247.80%
ICLR240419P00260000 3/4/2024 7:50 PM 260 0.98 0.00 4.80 0.00 0.00% 1 12 198.39%
ICLR240419P00270000 3/20/2024 5:29 PM 270 0.30 0.00 1.25 0.00 0.00% 1 116 95.51%
ICLR240419P00280000 2/6/2024 7:40 PM 280 21.20 0.10 5.00 0.00 0.00% 2 7 96.97%
ICLR240419P00290000 4/19/2024 7:40 PM 290 1.60 1.80 2.95 -0.50 -23.81% 1 48 32.08%
ICLR240419P00300000 4/17/2024 7:28 PM 300 8.10 9.50 13.60 0.00 0.00% 1 37 96.97%
ICLR240419P00310000 4/17/2024 7:25 PM 310 17.61 19.50 24.00 0.00 0.00% 1 24 149.76%
ICLR240419P00320000 4/19/2024 5:53 PM 320 30.00 29.50 33.40 23.73 378.47% 2 3 171.14%
ICLR240419P00330000 4/5/2024 3:06 PM 330 12.14 39.50 43.80 0.00 0.00% 1 0 218.02%
ICLR240419P00340000 3/21/2024 2:21 PM 340 9.09 49.50 53.90 0.00 0.00% 1 3 253.81%
ICLR240419P00350000 3/6/2024 7:02 PM 350 20.00 29.20 33.80 0.00 0.00% 1 2 0.00%
ICLR240419P00420000 2/22/2024 2:31 PM 420 102.10 85.80 90.00 0.00 0.00% 2 0 0.00%
ICLR240419P00430000 2/22/2024 2:31 PM 430 112.10 95.50 100.00 0.00 0.00% 2 0 0.00%

Related Tickers

IQV IQVIA Holdings Inc.
228.09
+0.40%
 
CRL Charles River Laboratories International, Inc.
226.78
-0.34%
 
MTD Mettler-Toledo International Inc.
1,188.54
-0.34%
 
MEDP Medpace Holdings, Inc.
372.00
-0.62%
 
QGEN Qiagen N.V.
40.00
+1.34%
 
IDXX IDEXX Laboratories, Inc.
476.35
-0.30%
 
WAT Waters Corporation
296.10
+0.64%
 
LH Laboratory Corporation of America Holdings
201.48
+1.02%
 
A Agilent Technologies, Inc.
132.73
+0.22%
 
SHC Sotera Health Company
10.95
+0.46%