Advertisement
U.S. Markets closed

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
175.56+0.08 (+0.05%)
At close: 04:00PM EDT
175.56 0.00 (0.00%)
After hours: 05:16PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICUI241115C001100002024-06-17 12:21PM EDT110.0020.0022.5027.500.00-100.00%
ICUI241115C001200002024-08-08 12:07PM EDT120.0037.3243.7048.500.00--10.00%
ICUI241115C001300002024-06-24 9:30AM EDT130.008.2010.1015.000.00-220.00%
ICUI241115C001350002024-07-25 9:49AM EDT135.0010.5032.0036.400.00-480.00%
ICUI241115C001400002024-10-18 11:06AM EDT140.0045.8037.0041.800.00-212106.40%
ICUI241115C001550002024-08-22 2:45PM EDT155.0015.6025.7030.500.00--7102.27%
ICUI241115C001600002024-10-09 1:29PM EDT160.0028.4021.0025.900.00--991.81%
ICUI241115C001700002024-10-09 1:29PM EDT170.0020.9014.0018.900.00--683.73%
ICUI241115C001750002024-10-18 1:33PM EDT175.0017.2011.5016.400.00-7883.63%
ICUI241115C001800002024-10-21 11:13AM EDT180.0012.548.7013.500.00-716479.64%
ICUI241115C001850002024-10-21 12:27PM EDT185.0010.206.6011.500.00-105278.76%
ICUI241115C001900002024-10-24 12:28PM EDT190.008.005.609.500.00-1879.63%
ICUI241115C001950002024-10-22 10:55AM EDT195.007.203.408.000.00-51476.49%
ICUI241115C002000002024-10-23 1:03PM EDT200.004.722.107.000.00-132576.42%
ICUI241115C002100002024-10-21 1:28PM EDT210.003.150.305.000.00-101274.57%
ICUI241115C002200002024-10-07 10:53AM EDT220.001.000.105.000.00--10085.52%
ICUI241115C002500002024-10-16 9:39AM EDT250.000.750.004.800.00-914113.99%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICUI241115P000500002024-10-22 9:30AM EDT50.000.250.000.350.00-111232.03%
ICUI241115P000550002024-10-14 12:46PM EDT55.000.200.004.800.00-89340.67%
ICUI241115P000600002024-10-24 11:23AM EDT60.000.050.004.800.00-27317.14%
ICUI241115P000650002024-10-23 11:21AM EDT65.000.050.004.80+0.05--9295.65%
ICUI241115P000700002024-10-14 12:40PM EDT70.000.300.004.800.00--12275.88%
ICUI241115P000750002024-05-15 12:54PM EDT75.003.000.055.000.00--10260.84%
ICUI241115P000800002024-10-17 9:30AM EDT80.000.300.004.800.00--30240.53%
ICUI241115P000900002024-10-03 11:28AM EDT90.000.600.004.800.00-1819209.42%
ICUI241115P000950002024-10-25 9:57AM EDT95.000.250.100.40+0.05+25.00%34340125.59%
ICUI241115P001000002024-10-22 3:40PM EDT100.000.700.004.80+0.70--2181.64%
ICUI241115P001050002024-10-18 9:30AM EDT105.000.850.004.800.00-16168.70%
ICUI241115P001100002024-10-21 9:30AM EDT110.001.000.004.80+1.00--1156.32%
ICUI241115P001150002024-07-18 11:12AM EDT115.008.100.055.000.00-55146.48%
ICUI241115P001300002024-10-23 10:39AM EDT130.002.260.004.800.00-27111.08%
ICUI241115P001350002024-08-08 12:07PM EDT135.008.252.507.400.00--0129.54%
ICUI241115P001500002024-10-24 3:59PM EDT150.004.003.006.100.00-130190.49%
ICUI241115P001550002024-10-17 11:22AM EDT155.004.804.008.900.00-330194.03%
ICUI241115P001600002024-10-17 12:10PM EDT160.005.705.008.900.00-1485.14%
ICUI241115P001650002024-10-17 1:22PM EDT165.007.206.5010.600.00-1482.92%
ICUI241115P001700002024-10-15 2:42PM EDT170.009.108.5013.400.00-5984.12%
ICUI241115P001750002024-10-17 2:03PM EDT175.0010.1010.5015.400.00--880.93%
ICUI241115P001800002024-10-21 12:54PM EDT180.0012.9013.0017.900.00-173479.09%
ICUI241115P001850002024-10-18 1:03PM EDT185.0014.4015.8020.500.00-21476.65%
ICUI241115P002000002024-10-03 1:39PM EDT200.0028.5026.0030.900.00-3372.31%