ICU Medical, Inc. (ICUI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240719C00085000 | 2023-11-22 3:59PM EDT | 85.00 | 13.79 | 22.50 | 25.00 | 0.00 | - | 6 | 9 | 0.00% |
| ICUI240719C00090000 | 2023-12-11 2:52PM EDT | 90.00 | 12.90 | 16.00 | 20.40 | 0.00 | - | - | 3 | 0.00% |
| ICUI240719C00095000 | 2023-11-22 1:53PM EDT | 95.00 | 9.00 | 16.30 | 20.00 | 0.00 | - | - | 12 | 40.23% |
| ICUI240719C00100000 | 2024-05-08 3:06PM EDT | 100.00 | 7.50 | 12.00 | 16.50 | 0.00 | - | 250 | 255 | 59.84% |
| ICUI240719C00105000 | 2024-06-21 3:08PM EDT | 105.00 | 12.13 | 9.00 | 12.90 | 0.00 | - | 5 | 5 | 61.23% |
| ICUI240719C00115000 | 2024-06-25 3:38PM EDT | 115.00 | 4.05 | 1.50 | 5.90 | +1.30 | +47.27% | 1 | 3 | 50.81% |
| ICUI240719C00120000 | 2024-06-25 3:38PM EDT | 120.00 | 2.15 | 0.10 | 4.90 | -0.39 | -15.35% | 1 | 1 | 59.83% |
| ICUI240719C00125000 | 2024-06-20 2:19PM EDT | 125.00 | 3.43 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 52.05% |
| ICUI240719C00130000 | 2024-06-20 2:19PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICUI240719C00140000 | 2023-10-04 9:34AM EDT | 140.00 | 10.30 | 2.55 | 7.30 | 0.00 | - | 1 | 1 | 108.57% |
| ICUI240719C00145000 | 2023-08-29 3:01PM EDT | 145.00 | 26.00 | 7.00 | 12.00 | 0.00 | - | 2 | 1 | 161.80% |
| ICUI240719C00170000 | 2024-05-09 2:14PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 125.39% |
| ICUI240719C00185000 | 2023-08-07 3:10PM EDT | 185.00 | 20.90 | 4.00 | 9.00 | 0.00 | - | - | 1 | 194.95% |
| ICUI240719C00250000 | 2024-05-09 2:15PM EDT | 250.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 3 | 1 | 198.19% |
| ICUI240719C00260000 | 2024-05-09 2:12PM EDT | 260.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 207.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240719P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ICUI240719P00060000 | 2024-05-08 1:43PM EDT | 60.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 209.57% |
| ICUI240719P00065000 | 2024-05-08 1:45PM EDT | 65.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 17 | 129.39% |
| ICUI240719P00070000 | 2023-11-08 4:53PM EDT | 70.00 | 4.80 | 5.20 | 7.80 | 0.00 | - | - | 0 | 241.60% |
| ICUI240719P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.37% |
| ICUI240719P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 132.98% |
| ICUI240719P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 116.41% |
| ICUI240719P00090000 | 2024-06-20 1:36PM EDT | 90.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 100.46% |
| ICUI240719P00095000 | 2023-12-19 12:14PM EDT | 95.00 | 11.40 | 10.60 | 15.50 | 0.00 | - | 2 | 0 | 203.54% |
| ICUI240719P00100000 | 2024-05-08 3:06PM EDT | 100.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | - | 275 | 69.70% |
| ICUI240719P00105000 | 2023-09-20 11:21AM EDT | 105.00 | 8.80 | 11.10 | 15.80 | 0.00 | - | - | 1 | 160.86% |
| ICUI240719P00110000 | 2024-06-25 2:55PM EDT | 110.00 | 1.96 | 1.00 | 4.20 | -0.29 | -12.89% | 2 | 20 | 55.15% |
| ICUI240719P00115000 | 2024-06-25 2:55PM EDT | 115.00 | 4.36 | 1.80 | 6.00 | +0.78 | +21.79% | 2 | 2 | 50.48% |
| ICUI240719P00120000 | 2023-11-21 4:49PM EDT | 120.00 | 37.30 | 24.10 | 28.00 | 0.00 | - | 2 | 0 | 196.81% |
| ICUI240719P00145000 | 2023-11-01 3:13PM EDT | 145.00 | 48.85 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 282.02% |
© 2024 Yahoo. All rights reserved.