Stocks Options

LAST PRICE
189.6400
TODAY'S CHANGE (%)
Trending Down-10.3800 (-5.1895%)

Bid / Lots
186.6000/ 1
Ask / Lots
191.0000/ 1
Open / Previous Close
196.7000 / 200.0200
Day Range
Low 188.5700
High 197.5450
52 Week Range
Low 188.5700
High 347.7225
Volume
2,202,067
above 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 35.589

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ICLRIn the Money	$37.20In the Money	$41.70In 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	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$32.10In the Money	$36.60In 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	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$27.70In the Money	$31.70In the Money	$70.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$22.70In the Money	$26.60In 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	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$18.30In the Money	$21.50In the Money	$58.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	ICLROut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$12.70In the Money	$16.60In 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	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICLRIn the Money	$7.70In the Money	$11.60In 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	---Out of the Money	$1.45Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ICLRUnderlying issue's last price	$3.50Underlying issue's last price	$6.00Underlying issue's last price	$42.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	ICLRUnderlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ICLRNear the Money	---Near the Money	$2.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$190.00	ICLRIn the Money	$0.10In the Money	$1.80In the Money	$1.00In the Money	$0.85In the Money	10In the Money	12In the Money
ICLROut of the Money	---Out of the Money	$1.55Out 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$195.00	ICLRIn the Money	$3.90In the Money	$7.30In the Money	$3.50In the Money	$3.07In the Money	1In the Money	4In the Money
ICLROut of the Money	---Out of the Money	$1.10Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$200.00	ICLRIn the Money	$9.10In the Money	$12.30In the Money	$10.16In the Money	$9.26In the Money	4In the Money	153In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$210.00	ICLRIn the Money	$18.90In the Money	$22.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	8In the Money
ICLROut of the Money	---Out of the Money	$1.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$220.00	ICLRIn the Money	$28.40In the Money	$33.00In the Money	$18.97In the Money	$0.00In the Money	---In the Money	1In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$230.00	ICLRIn the Money	$38.30In the Money	$42.90In the Money	$31.90In the Money	$0.00In the Money	---In the Money	4In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$240.00	ICLRIn the Money	$48.30In the Money	$53.00In the Money	$41.90In the Money	$0.00In the Money	---In the Money	8In the Money
ICLROut of the Money	---Out of the Money	$1.10Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$250.00	ICLRIn the Money	$58.30In the Money	$62.80In the Money	$52.10In the Money	$0.00In the Money	---In the Money	150In the Money
ICLROut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$260.00	ICLRIn the Money	$68.30In the Money	$73.00In the Money	$27.75In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$270.00	ICLRIn the Money	$78.30In the Money	$82.80In the Money	$72.30In the Money	$0.00In the Money	---In the Money	50In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$280.00	ICLRIn the Money	$88.30In the Money	$93.00In the Money	$78.41In the Money	$0.00In the Money	---In the Money	51In the Money
ICLROut of the Money	---Out of the Money	$1.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$290.00	ICLRIn the Money	$98.30In the Money	$103.00In the Money	$68.67In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money	Filter Table By Strike Price of$300.00	ICLRIn the Money	$108.30In the Money	$112.90In the Money	$80.10In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,023Out of the Money	Filter Table By Strike Price of$310.00	ICLRIn the Money	$118.30In the Money	$122.90In the Money	$87.74In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money	Filter Table By Strike Price of$320.00	ICLRIn the Money	$128.30In the Money	$133.00In the Money	$93.60In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$330.00	ICLRIn the Money	$138.30In the Money	$143.00In the Money	$103.70In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money	Filter Table By Strike Price of$340.00	ICLRIn the Money	$148.30In the Money	$153.00In the Money	$117.58In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$350.00	ICLRIn the Money	$158.30In the Money	$162.90In the Money	$126.90In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$360.00	ICLRIn the Money	$168.30In the Money	$172.90In the Money	$136.93In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	ICLRIn the Money	$178.30In the Money	$182.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$380.00	ICLRIn the Money	$188.30In the Money	$192.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out 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$390.00	ICLRIn the Money	$198.30In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$400.00	ICLRIn the Money	$208.30In the Money	$213.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out 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$410.00	ICLRIn the Money	$218.30In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out 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$420.00	ICLRIn the Money	$228.30In the Money	$232.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out 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	$238.30In the Money	$243.00In the Money	$121.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out 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	$248.30In the Money	$252.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$450.00	ICLRIn the Money	$258.30In the Money	$262.90In the Money	$175.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out 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	$268.30In the Money	$272.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	ICLRIn the Money	$278.30In the Money	$282.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$2.15Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	ICLRIn the Money	$288.30In the Money	$293.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$490.00	ICLRIn the Money	$298.30In the Money	$302.80In the Money	$175.50In the Money	$0.00In the Money	---In the Money	---In the Money
ICLROut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$500.00	ICLRIn the Money	$308.30In the Money	$312.80In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)