Advertisement
ICU Medical, Inc. (ICUI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI241115C00110000 | 2024-06-17 12:21PM EDT | 110.00 | 20.00 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| ICUI241115C00120000 | 2024-08-08 12:07PM EDT | 120.00 | 37.32 | 43.70 | 48.50 | 0.00 | - | - | 1 | 0.00% |
| ICUI241115C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 8.20 | 10.10 | 15.00 | 0.00 | - | 2 | 2 | 0.00% |
| ICUI241115C00135000 | 2024-07-25 9:49AM EDT | 135.00 | 10.50 | 32.00 | 36.40 | 0.00 | - | 4 | 8 | 0.00% |
| ICUI241115C00140000 | 2024-10-18 11:06AM EDT | 140.00 | 45.80 | 37.00 | 41.80 | 0.00 | - | 2 | 12 | 106.40% |
| ICUI241115C00155000 | 2024-08-22 2:45PM EDT | 155.00 | 15.60 | 25.70 | 30.50 | 0.00 | - | - | 7 | 102.27% |
| ICUI241115C00160000 | 2024-10-09 1:29PM EDT | 160.00 | 28.40 | 21.00 | 25.90 | 0.00 | - | - | 9 | 91.81% |
| ICUI241115C00170000 | 2024-10-09 1:29PM EDT | 170.00 | 20.90 | 14.00 | 18.90 | 0.00 | - | - | 6 | 83.73% |
| ICUI241115C00175000 | 2024-10-18 1:33PM EDT | 175.00 | 17.20 | 11.50 | 16.40 | 0.00 | - | 7 | 8 | 83.63% |
| ICUI241115C00180000 | 2024-10-21 11:13AM EDT | 180.00 | 12.54 | 8.70 | 13.50 | 0.00 | - | 7 | 164 | 79.64% |
| ICUI241115C00185000 | 2024-10-21 12:27PM EDT | 185.00 | 10.20 | 6.60 | 11.50 | 0.00 | - | 10 | 52 | 78.76% |
| ICUI241115C00190000 | 2024-10-24 12:28PM EDT | 190.00 | 8.00 | 5.60 | 9.50 | 0.00 | - | 1 | 8 | 79.63% |
| ICUI241115C00195000 | 2024-10-22 10:55AM EDT | 195.00 | 7.20 | 3.40 | 8.00 | 0.00 | - | 5 | 14 | 76.49% |
| ICUI241115C00200000 | 2024-10-23 1:03PM EDT | 200.00 | 4.72 | 2.10 | 7.00 | 0.00 | - | 1 | 325 | 76.42% |
| ICUI241115C00210000 | 2024-10-21 1:28PM EDT | 210.00 | 3.15 | 0.30 | 5.00 | 0.00 | - | 10 | 12 | 74.57% |
| ICUI241115C00220000 | 2024-10-07 10:53AM EDT | 220.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 100 | 85.52% |
| ICUI241115C00250000 | 2024-10-16 9:39AM EDT | 250.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 9 | 14 | 113.99% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI241115P00050000 | 2024-10-22 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 232.03% |
| ICUI241115P00055000 | 2024-10-14 12:46PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 340.67% |
| ICUI241115P00060000 | 2024-10-24 11:23AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 317.14% |
| ICUI241115P00065000 | 2024-10-23 11:21AM EDT | 65.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 9 | 295.65% |
| ICUI241115P00070000 | 2024-10-14 12:40PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 12 | 275.88% |
| ICUI241115P00075000 | 2024-05-15 12:54PM EDT | 75.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | - | 10 | 260.84% |
| ICUI241115P00080000 | 2024-10-17 9:30AM EDT | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 30 | 240.53% |
| ICUI241115P00090000 | 2024-10-03 11:28AM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 18 | 19 | 209.42% |
| ICUI241115P00095000 | 2024-10-25 9:57AM EDT | 95.00 | 0.25 | 0.10 | 0.40 | +0.05 | +25.00% | 34 | 340 | 125.59% |
| ICUI241115P00100000 | 2024-10-22 3:40PM EDT | 100.00 | 0.70 | 0.00 | 4.80 | +0.70 | - | - | 2 | 181.64% |
| ICUI241115P00105000 | 2024-10-18 9:30AM EDT | 105.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 168.70% |
| ICUI241115P00110000 | 2024-10-21 9:30AM EDT | 110.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 1 | 156.32% |
| ICUI241115P00115000 | 2024-07-18 11:12AM EDT | 115.00 | 8.10 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 146.48% |
| ICUI241115P00130000 | 2024-10-23 10:39AM EDT | 130.00 | 2.26 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 111.08% |
| ICUI241115P00135000 | 2024-08-08 12:07PM EDT | 135.00 | 8.25 | 2.50 | 7.40 | 0.00 | - | - | 0 | 129.54% |
| ICUI241115P00150000 | 2024-10-24 3:59PM EDT | 150.00 | 4.00 | 3.00 | 6.10 | 0.00 | - | 1 | 301 | 90.49% |
| ICUI241115P00155000 | 2024-10-17 11:22AM EDT | 155.00 | 4.80 | 4.00 | 8.90 | 0.00 | - | 3 | 301 | 94.03% |
| ICUI241115P00160000 | 2024-10-17 12:10PM EDT | 160.00 | 5.70 | 5.00 | 8.90 | 0.00 | - | 1 | 4 | 85.14% |
| ICUI241115P00165000 | 2024-10-17 1:22PM EDT | 165.00 | 7.20 | 6.50 | 10.60 | 0.00 | - | 1 | 4 | 82.92% |
| ICUI241115P00170000 | 2024-10-15 2:42PM EDT | 170.00 | 9.10 | 8.50 | 13.40 | 0.00 | - | 5 | 9 | 84.12% |
| ICUI241115P00175000 | 2024-10-17 2:03PM EDT | 175.00 | 10.10 | 10.50 | 15.40 | 0.00 | - | - | 8 | 80.93% |
| ICUI241115P00180000 | 2024-10-21 12:54PM EDT | 180.00 | 12.90 | 13.00 | 17.90 | 0.00 | - | 17 | 34 | 79.09% |
| ICUI241115P00185000 | 2024-10-18 1:03PM EDT | 185.00 | 14.40 | 15.80 | 20.50 | 0.00 | - | 2 | 14 | 76.65% |
| ICUI241115P00200000 | 2024-10-03 1:39PM EDT | 200.00 | 28.50 | 26.00 | 30.90 | 0.00 | - | 3 | 3 | 72.31% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.