NASDAQ:ICLR

ICON Public Options Chain and Prices

$254.39

-12.00 (-4.50%)

(As of 01/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $253.44
▼
$267.80
50-Day Range: $254.39
▼
$309.70
52-Week Range: $168.76
▼
$313.00

Volume: 804,502 shs
Average Volume: 645,855 shs
Market Capitalization: $13.45 billion

P/E Ratio: 64.73
Dividend Yield: N/A
Beta: 0.89

ICON Public (NASDAQ:ICLR) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$430.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.0	0
1/21/2022	$420.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.0	0
1/21/2022	$410.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.0	0
1/21/2022	$400.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.0	0
1/21/2022	$390.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.0000020	0
1/21/2022	$380.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.0000080	0
1/21/2022	$370.00	$0.000	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.000032	0
1/21/2022	$360.00	$0.001	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.000123	0
1/21/2022	$350.00	$0.002	Call	0	0	0	0 (+0)	0.94667 (+0.591419)	0.000438	0
1/21/2022	$340.00	$0.008	Call	0	0	0	3 (+0)	0.94667 (+0.591419)	0.001434	0

1/21/2022	$330.00	$0.027	Call	10	0	10	16 (+0)	0.94667 (+0.591419)	0.004311	1
1/21/2022	$320.00	$0.084	Call	0	0	0	1238 (+0)	0.94667 (+0.591419)	0.011838	0
1/21/2022	$310.00	$0.099	Call	0	0	0	365 (+1)	0.830892 (+0.475641)	0.015244	0
1/21/2022	$300.00	$0.244	Call	0	0	0	546 (-2)	0.792102 (+0.436851)	0.035011	0
1/21/2022	$290.00	$0.604	Call	0	0	0	267 (-591)	0.751996 (+0.396745)	0.079169	0
1/21/2022	$280.00	$1.473	Call	250	123	127	633 (+571)	0.710483 (+0.331408)	0.171393	26
1/21/2022	$270.00	$3.441	Call	300	200	100	217 (+160)	0.66746 (+0.335656)	0.340903	13
1/21/2022	$260.00	$7.200	Call	187	32	135	33 (+0)	0.600598 (+0.238325)	0.592442	13
1/21/2022	$250.00	$14.076	Call	0	0	0	27 (+0)	0.576414 (+0.170021)	0.840404	0
1/21/2022	$240.00	$23.039	Call	0	0	0	2 (+0)	0.528122 (+0.075809)	0.974321	0
1/21/2022	$230.00	$32.972	Call	0	0	0	16 (+0)	0.654644 (+0.117701)	0.989755	0
1/21/2022	$220.00	$42.947	Call	0	0	0	2 (+0)	0.786791 (+0.161457)	0.995171	0
1/21/2022	$210.00	$52.935	Call	0	0	0	19 (+0)	0.925087 (+0.207248)	0.997472	0
1/21/2022	$200.00	$62.929	Call	0	0	0	2 (+0)	1.07013 (+0.255274)	0.998599	0
1/21/2022	$195.00	$67.927	Call	0	0	0	0 (+0)	1.1454 (+0.280195)	0.998948	0
1/21/2022	$190.00	$72.925	Call	0	0	0	10 (+0)	1.22262 (+0.305764)	0.999213	0
1/21/2022	$185.00	$77.924	Call	0	0	0	0 (+0)	1.3019 (+0.332014)	0.999418	0
1/21/2022	$180.00	$82.923	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	0.999581	0
1/21/2022	$175.00	$87.918	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$170.00	$92.916	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$165.00	$97.915	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$160.00	$102.914	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$155.00	$107.914	Call	0	0	0	1 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$150.00	$112.914	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$145.00	$117.913	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$140.00	$122.913	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$135.00	$127.913	Call	0	0	0	1 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$130.00	$132.913	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$125.00	$137.913	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$120.00	$142.912	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$115.00	$147.912	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$110.00	$152.912	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$105.00	$157.912	Call	0	0	0	0 (+0)	1.38335 (+0.358989)	1.0	0
1/21/2022	$430.00	$167.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.999998	0
1/21/2022	$420.00	$157.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.999998	0
1/21/2022	$410.00	$147.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.999998	0
1/21/2022	$400.00	$137.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.999998	0
1/21/2022	$390.00	$127.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.999999	0
1/21/2022	$380.00	$117.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-1.0	0
1/21/2022	$370.00	$107.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-1.0	0
1/21/2022	$360.00	$97.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-1.0	0
1/21/2022	$350.00	$87.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-1.0	0
1/21/2022	$340.00	$77.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-1.0	0
1/21/2022	$330.00	$67.225	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.999152	0
1/21/2022	$320.00	$57.254	Put	0	0	0	0 (+0)	0.94667 (+0.591419)	-0.991513	0
1/21/2022	$310.00	$47.264	Put	0	0	0	6 (+0)	0.830892 (+0.475641)	-0.988469	0
1/21/2022	$300.00	$37.388	Put	0	0	0	19 (+0)	0.792102 (+0.436851)	-0.968317	0
1/21/2022	$290.00	$27.728	Put	0	0	0	57 (-1)	0.751996 (+0.396745)	-0.923675	0
1/21/2022	$280.00	$18.581	Put	0	0	0	25 (-2)	0.710483 (+0.331408)	-0.830877	0
1/21/2022	$270.00	$10.536	Put	1	0	0	365 (+0)	0.66746 (+0.335656)	-0.660742	1
1/21/2022	$260.00	$4.491	Put	1	0	0	64 (+0)	0.622813 (+0.26054)	-0.41108	1
1/21/2022	$250.00	$1.160	Put	0	0	0	121 (+0)	0.576414 (+0.170021)	-0.160274	0
1/21/2022	$240.00	$0.122	Put	3	2	1	32 (+0)	0.528122 (+0.075809)	-0.026209	3
1/21/2022	$230.00	$0.055	Put	0	0	0	1 (+0)	0.654644 (+0.117701)	-0.010758	0
1/21/2022	$220.00	$0.030	Put	0	0	0	0 (+0)	0.786791 (+0.161457)	-0.005336	0
1/21/2022	$210.00	$0.019	Put	0	0	0	1 (+0)	0.925087 (+0.207248)	-0.003036	0
1/21/2022	$200.00	$0.013	Put	0	0	0	0 (+0)	1.07013 (+0.255274)	-0.001909	0
1/21/2022	$195.00	$0.012	Put	0	0	0	1 (+0)	1.1454 (+0.280195)	-0.001559	0
1/21/2022	$190.00	$0.010	Put	0	0	0	0 (+0)	1.22262 (+0.305764)	-0.001293	0
1/21/2022	$185.00	$0.009	Put	0	0	0	0 (+0)	1.3019 (+0.332014)	-0.001088	0
1/21/2022	$180.00	$0.008	Put	0	0	0	20 (+0)	1.38335 (+0.358989)	-0.000926	0
1/21/2022	$175.00	$0.003	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	-0.000414	0
1/21/2022	$170.00	$0.001	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	-0.000172	0
1/21/2022	$165.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	-0.000065	0
1/21/2022	$160.00	$0.000	Put	0	0	0	2 (+0)	1.38335 (+0.358989)	-0.000023	0
1/21/2022	$155.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	-0.0000070	0
1/21/2022	$150.00	$0.000	Put	0	0	0	2 (+0)	1.38335 (+0.358989)	-0.0000020	0
1/21/2022	$145.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$140.00	$0.000	Put	0	0	0	3 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$135.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$130.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$125.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$120.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$115.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$110.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0
1/21/2022	$105.00	$0.000	Put	0	0	0	0 (+0)	1.38335 (+0.358989)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources