Stocks Options

LAST PRICE
314.7200
TODAY'S CHANGE (%)
Trending Down-1.1100 (-0.3515%)

Bid / Lots
125.6500/ 2
Ask / Lots
349.0000/ 1
Open / Previous Close
316.0800 / 315.8300
Day Range
Low 312.4401
High 317.8414
52 Week Range
Low 201.3500
High 344.7700
Volume
224,336
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.308

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ICLRIn the Money	$183.50In the Money	$188.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$178.50In the Money	$183.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$173.50In the Money	$178.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$168.50In the Money	$173.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$163.50In the Money	$168.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$158.50In the Money	$163.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$154.00In the Money	$158.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$149.00In the Money	$153.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$144.00In the Money	$148.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$139.00In the Money	$143.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$134.00In the Money	$138.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ICLRIn the Money	$129.00In the Money	$133.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$124.00In the Money	$128.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$119.50In the Money	$124.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$114.50In the Money	$119.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ICLRIn the Money	$104.50In the Money	$109.40In the Money	$76.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	ICLROut of the Money	$0.05Out of the Money	$5.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ICLRIn the Money	$94.50In the Money	$99.40In the Money	$69.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$85.00In the Money	$89.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ICLRIn the Money	$75.00In the Money	$79.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ICLROut of the Money	$0.10Out of the Money	$5.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ICLRIn the Money	$65.50In the Money	$70.30In the Money	$53.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ICLRIn the Money	$55.50In the Money	$60.40In the Money	$23.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$260.00	ICLROut of the Money	$0.10Out of the Money	$4.90Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ICLRIn the Money	$46.50In the Money	$50.90In the Money	$52.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	ICLROut of the Money	$0.20Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ICLRIn the Money	$37.50In the Money	$41.50In the Money	$65.16In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$280.00	ICLROut of the Money	$0.50Out of the Money	$5.00Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ICLRIn the Money	$29.00In the Money	$33.00In the Money	$43.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$290.00	ICLROut of the Money	$2.25Out of the Money	$6.50Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ICLRIn the Money	$21.50In the Money	$25.50In the Money	$23.80In the Money	$-0.10In the Money	1In the Money	247In the Money	Filter Table By Strike Price of$300.00	ICLROut of the Money	$4.20Out of the Money	$9.00Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ICLRUnderlying issue's last price	$14.60Underlying issue's last price	$19.00Underlying issue's last price	$18.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	ICLRUnderlying issue's last price	$7.70Underlying issue's last price	$12.00Underlying issue's last price	$9.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	50Underlying issue's last price
ICLROut of the Money	$10.90Out of the Money	$13.70Out of the Money	$12.80Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$320.00	ICLRIn the Money	$12.20In the Money	$16.50In the Money	$14.30In the Money	$0.00In the Money	---In the Money	15In the Money
ICLROut of the Money	$5.00Out of the Money	$9.50Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$330.00	ICLRIn the Money	$18.30In the Money	$22.40In the Money	$18.90In the Money	$0.00In the Money	---In the Money	12In the Money
ICLROut of the Money	$2.30Out of the Money	$7.00Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$340.00	ICLRIn the Money	$25.50In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$2.25Out of the Money	$5.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$350.00	ICLRIn the Money	$34.00In the Money	$38.50In the Money	$27.60In the Money	$0.00In the Money	---In the Money	2In the Money
ICLROut of the Money	$0.10Out of the Money	$4.90Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$360.00	ICLRIn the Money	$43.20In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$370.00	ICLRIn the Money	$53.50In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.63Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$380.00	ICLRIn the Money	$62.60In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$390.00	ICLRIn the Money	$72.60In the Money	$77.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$400.00	ICLRIn the Money	$82.60In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$410.00	ICLRIn the Money	$92.70In the Money	$97.50In the Money	$101.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$420.00	ICLRIn the Money	$102.70In the Money	$107.50In the Money	$101.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	ICLRIn the Money	$112.70In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	ICLRIn the Money	$122.70In the Money	$127.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	ICLRIn the Money	$132.70In the Money	$137.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	ICLRIn the Money	$142.70In the Money	$147.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	ICLRIn the Money	$152.70In the Money	$157.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	ICLRIn the Money	$162.70In the Money	$167.50In the Money	$166.90In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$490.00	ICLRIn the Money	$172.70In the Money	$177.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$500.00	ICLRIn the Money	$182.70In the Money	$187.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

ICON PLC
NASDAQ:ICLRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)