ICU Medical, Inc. (ICUI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240517C00050000 | 2024-02-28 10:31AM EDT | 50.00 | 61.50 | 55.60 | 60.50 | 0.00 | - | - | 0 | 480.86% |
| ICUI240517C00055000 | 2024-02-28 10:31AM EDT | 55.00 | 56.50 | 50.60 | 55.50 | 0.00 | - | - | 0 | 430.86% |
| ICUI240517C00070000 | 2023-11-09 10:54AM EDT | 70.00 | 20.30 | 21.80 | 25.00 | 0.00 | - | - | 0 | 67.87% |
| ICUI240517C00080000 | 2023-11-10 4:36PM EDT | 80.00 | 14.00 | 15.30 | 18.00 | 0.00 | - | 10 | 10 | 81.69% |
| ICUI240517C00085000 | 2023-12-07 3:29PM EDT | 85.00 | 13.80 | 20.70 | 23.50 | 0.00 | - | 9 | 27 | 196.31% |
| ICUI240517C00090000 | 2024-03-06 11:04AM EDT | 90.00 | 19.47 | 14.90 | 18.30 | 0.00 | - | 3 | 41 | 159.84% |
| ICUI240517C00095000 | 2023-12-11 1:50PM EDT | 95.00 | 7.20 | 10.80 | 15.50 | 0.00 | - | 7 | 22 | 146.41% |
| ICUI240517C00100000 | 2024-01-03 3:37PM EDT | 100.00 | 12.80 | 6.30 | 9.80 | 0.00 | - | 7 | 8 | 112.21% |
| ICUI240517C00105000 | 2024-04-22 10:35AM EDT | 105.00 | 2.60 | 0.80 | 3.60 | 0.00 | - | 1 | 7 | 62.35% |
| ICUI240517C00110000 | 2024-04-10 11:13AM EDT | 110.00 | 4.20 | 0.55 | 5.00 | 0.00 | - | 1 | 10 | 84.23% |
| ICUI240517C00120000 | 2023-11-15 2:51PM EDT | 120.00 | 2.55 | 5.20 | 8.00 | 0.00 | - | - | 2 | 158.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240517P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 139.84% |
| ICUI240517P00050000 | 2024-04-22 10:10AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 234.47% |
| ICUI240517P00055000 | 2024-04-22 11:09AM EDT | 55.00 | 0.20 | 1.40 | 4.80 | 0.00 | - | 4 | 14 | 224.61% |
| ICUI240517P00065000 | 2024-04-10 3:30PM EDT | 65.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | - | 1 | 159.86% |
| ICUI240517P00075000 | 2024-04-24 12:17PM EDT | 75.00 | 1.61 | 0.55 | 4.60 | 0.00 | - | 2 | 9 | 115.63% |
| ICUI240517P00080000 | 2024-04-12 11:24AM EDT | 80.00 | 2.00 | 0.70 | 5.00 | 0.00 | - | 2 | 2 | 98.83% |
| ICUI240517P00085000 | 2023-12-13 1:39PM EDT | 85.00 | 9.70 | 5.10 | 9.50 | 0.00 | - | 7 | 24 | 135.06% |
| ICUI240517P00090000 | 2024-03-06 11:04AM EDT | 90.00 | 4.97 | 3.00 | 5.90 | 0.00 | - | 3 | 65 | 74.63% |
| ICUI240517P00095000 | 2024-02-28 1:51PM EDT | 95.00 | 4.20 | 1.00 | 5.50 | 0.00 | - | 10 | 43 | 59.72% |
| ICUI240517P00100000 | 2023-11-15 3:00PM EDT | 100.00 | 16.50 | 11.40 | 14.00 | 0.00 | - | - | 6 | 106.59% |
| ICUI240517P00105000 | 2023-12-22 4:20PM EDT | 105.00 | 15.79 | 16.20 | 18.80 | 0.00 | - | 7 | 7 | 123.19% |
| ICUI240517P00110000 | 2023-12-19 4:28PM EDT | 110.00 | 16.60 | 18.70 | 22.00 | 0.00 | - | - | 2 | 114.55% |
| ICUI240517P00175000 | 2024-02-28 10:31AM EDT | 175.00 | 64.50 | 65.10 | 70.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.