Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ICON PLC ADS (ICLR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ICLR ICON PLC ADS   0.283 0.288 329.5 -0.41

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ICLR 30.00 34.00 24.03 35.76 0 14  S   300 ICLR 0.10 4.90 2.46 0.51 0 4  S  
ICLR 21.10 25.00 31.20 26.87 0 9  S   310 ICLR 0.30 4.90 1.37 1.42 0 23  S  
ICLR 13.10 17.00 16.30 18.95 0 7  S   320 ICLR 2.70 5.40 3.90 3.31 0 72  S  
ICLR 7.90 9.30 9.50 12.41 0 84  S   330 ICLR 7.20 8.10 7.20 6.58 1 9  S  
ICLR 3.30 5.90 5.50 7.48 0 21  S   340 ICLR 12.50 14.20 9.09 11.46 0 6  S  
ICLR 0.85 4.50 5.00 4.14 0 79  S   350 ICLR 18.50 22.50 20.00 17.92 0 2  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ICLR 35.20 38.50 0.00 58.49 0 0  S   300 ICLR 3.80 6.30 0.00 0.43 0 0  S  
ICLR 27.30 30.50 0.00 49.93 0 0  S   310 ICLR 5.70 7.50 6.10 0.92 9 0  S  
ICLR 20.50 23.00 0.00 41.75 0 0  S   320 ICLR 8.60 10.70 0.00 1.79 0 0  S  
ICLR 15.00 17.00 22.20 34.11 0 1  S   330 ICLR 12.60 14.60 10.55 3.20 0 1  S  
ICLR 10.30 11.80 0.00 27.17 0 0  S   340 ICLR 18.20 19.90 0.00 5.31 0 0  S  
ICLR 6.80 8.70 0.00 21.07 0 0  S   350 ICLR 24.70 26.10 0.00 8.25 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ICLR 41.80 45.00 46.00 149.51 0 258  S   300 ICLR 7.40 9.40 7.60 0.00 9 5  S  
ICLR 34.50 37.50 32.98 143.51 0 10  S   310 ICLR 10.10 12.40 10.45 0.00 0 18  S  
ICLR 28.00 31.00 31.10 137.51 0 25  S   320 ICLR 13.40 15.00 0.00 0.00 0 0  S  
ICLR 22.50 24.30 31.60 131.51 0 7  S   330 ICLR 17.30 19.50 0.00 0.01 0 0  S  
ICLR 17.60 19.30 25.60 125.52 0 12  S   340 ICLR 22.50 24.30 0.00 0.02 0 0  S  
ICLR 13.40 15.20 15.20 119.54 0 22  S   350 ICLR 28.40 30.50 27.60 0.03 0 2  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.