Advertisement
ICU Medical, Inc. (ICUI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI241220C00155000 | 2024-11-13 2:58PM EST | 155.00 | 26.60 | 14.50 | 19.00 | 0.00 | - | - | 4 | 62.70% |
| ICUI241220C00160000 | 2024-11-13 2:58PM EST | 160.00 | 22.48 | 10.60 | 15.40 | 0.00 | - | - | 4 | 59.78% |
| ICUI241220C00165000 | 2024-11-15 10:48AM EST | 165.00 | 9.80 | 7.10 | 11.90 | 0.00 | - | - | 1 | 55.75% |
| ICUI241220C00175000 | 2024-11-21 12:25PM EST | 175.00 | 4.78 | 3.80 | 6.90 | 0.00 | - | 10 | 19 | 52.78% |
| ICUI241220C00180000 | 2024-11-18 9:51AM EST | 180.00 | 4.70 | 0.10 | 4.90 | 0.00 | - | 5 | 25 | 50.76% |
| ICUI241220C00185000 | 2024-11-15 3:36PM EST | 185.00 | 3.36 | 0.05 | 4.90 | 0.00 | - | 5 | 2 | 59.01% |
| ICUI241220C00190000 | 2024-11-13 10:45AM EST | 190.00 | 5.40 | 0.05 | 4.90 | 0.00 | - | - | 2 | 66.57% |
| ICUI241220C00210000 | 2024-11-12 3:56PM EST | 210.00 | 4.16 | 0.00 | 4.80 | 0.00 | - | - | 2 | 72.05% |
| ICUI241220C00230000 | 2024-11-12 3:56PM EST | 230.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 2 | 90.89% |
| ICUI241220C00260000 | 2024-11-20 3:37PM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.03% |
| ICUI241220C00270000 | 2024-11-12 11:41AM EST | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI241220P00095000 | 2024-11-20 10:03AM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 73 | 82.81% |
| ICUI241220P00100000 | 2024-10-29 8:31AM EST | 100.00 | 1.81 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 148.54% |
| ICUI241220P00105000 | 2024-10-29 8:31AM EST | 105.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 137.28% |
| ICUI241220P00140000 | 2024-11-12 11:22AM EST | 140.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | - | 100 | 69.17% |
| ICUI241220P00145000 | 2024-11-13 1:33PM EST | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 18 | 1 | 59.38% |
| ICUI241220P00150000 | 2024-10-23 2:44PM EST | 150.00 | 7.45 | 0.05 | 4.90 | 0.00 | - | - | 1 | 50.96% |
| ICUI241220P00165000 | 2024-11-20 3:55PM EST | 165.00 | 6.75 | 3.20 | 8.00 | 0.00 | - | 51 | 66 | 53.29% |
| ICUI241220P00170000 | 2024-11-18 1:47PM EST | 170.00 | 6.73 | 5.10 | 9.90 | 0.00 | - | 1 | 5 | 49.65% |
| ICUI241220P00175000 | 2024-11-21 1:56PM EST | 175.00 | 9.50 | 7.90 | 12.50 | 0.00 | - | 9 | 66 | 47.53% |
| ICUI241220P00180000 | 2024-11-13 10:24AM EST | 180.00 | 9.02 | 11.20 | 16.00 | 0.00 | - | 1 | 10 | 48.13% |
| ICUI241220P00185000 | 2024-10-21 1:24PM EST | 185.00 | 17.70 | 15.20 | 20.00 | 0.00 | - | 1 | 2 | 49.79% |
| ICUI241220P00190000 | 2024-11-12 2:30PM EST | 190.00 | 20.50 | 19.60 | 23.90 | 0.00 | - | - | 1 | 48.87% |
| ICUI241220P00200000 | 2024-11-14 10:19AM EST | 200.00 | 37.00 | 29.20 | 34.00 | 0.00 | - | - | 4 | 61.78% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.