NasdaqGS - Delayed Quote • USD
ICU Medical, Inc. (ICUI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240517C00050000 | 2/28/2024 2:31 PM | 50 | 61.50 | 55.60 | 60.50 | 0.00 | 0.00% | - | 0 | 471.83% |
| ICUI240517C00055000 | 2/28/2024 2:31 PM | 55 | 56.50 | 50.60 | 55.50 | 0.00 | 0.00% | - | 0 | 423.00% |
| ICUI240517C00070000 | 11/9/2023 2:54 PM | 70 | 20.30 | 21.80 | 25.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ICUI240517C00080000 | 11/10/2023 8:36 PM | 80 | 14.00 | 15.30 | 18.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| ICUI240517C00085000 | 12/7/2023 7:29 PM | 85 | 13.80 | 20.70 | 23.50 | 0.00 | 0.00% | 9 | 27 | 185.18% |
| ICUI240517C00090000 | 3/6/2024 3:04 PM | 90 | 19.47 | 14.90 | 18.30 | 0.00 | 0.00% | 3 | 41 | 147.27% |
| ICUI240517C00095000 | 12/11/2023 5:50 PM | 95 | 7.20 | 10.80 | 15.50 | 0.00 | 0.00% | 7 | 22 | 137.84% |
| ICUI240517C00100000 | 1/3/2024 7:37 PM | 100 | 12.80 | 6.30 | 9.80 | 0.00 | 0.00% | 7 | 8 | 103.27% |
| ICUI240517C00105000 | 5/2/2024 7:32 PM | 105 | 1.80 | 1.00 | 5.50 | 0.00 | 0.00% | 1 | 7 | 67.36% |
| ICUI240517C00110000 | 4/10/2024 3:13 PM | 110 | 4.20 | 0.90 | 4.30 | 0.00 | 0.00% | 1 | 10 | 78.13% |
| ICUI240517C00120000 | 11/15/2023 6:51 PM | 120 | 2.55 | 5.20 | 8.00 | 0.00 | 0.00% | - | 2 | 169.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240517P00045000 | 4/25/2024 1:30 PM | 45 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 46 | 181.25% |
| ICUI240517P00050000 | 4/22/2024 2:10 PM | 50 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 10 | 301.47% |
| ICUI240517P00055000 | 4/22/2024 3:09 PM | 55 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 14 | 267.43% |
| ICUI240517P00065000 | 4/29/2024 6:49 PM | 65 | 0.40 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 2 | 211.04% |
| ICUI240517P00075000 | 5/3/2024 5:29 PM | 75 | 0.75 | 0.05 | 5.00 | -0.86 | -53.42% | 1 | 9 | 157.86% |
| ICUI240517P00080000 | 5/2/2024 6:23 PM | 80 | 2.47 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 3 | 133.11% |
| ICUI240517P00085000 | 5/2/2024 6:23 PM | 85 | 2.77 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 25 | 109.47% |
| ICUI240517P00090000 | 3/6/2024 3:04 PM | 90 | 4.97 | 3.00 | 5.90 | 0.00 | 0.00% | 3 | 65 | 115.28% |
| ICUI240517P00095000 | 2/28/2024 5:51 PM | 95 | 4.20 | 1.00 | 5.50 | 0.00 | 0.00% | 10 | 43 | 70.70% |
| ICUI240517P00100000 | 11/15/2023 7:00 PM | 100 | 16.50 | 11.40 | 14.00 | 0.00 | 0.00% | - | 6 | 163.18% |
| ICUI240517P00105000 | 12/22/2023 8:20 PM | 105 | 15.79 | 16.20 | 18.80 | 0.00 | 0.00% | 7 | 7 | 186.65% |
| ICUI240517P00110000 | 12/19/2023 8:28 PM | 110 | 16.60 | 18.70 | 22.00 | 0.00 | 0.00% | - | 2 | 181.62% |
| ICUI240517P00175000 | 2/28/2024 2:31 PM | 175 | 64.50 | 65.10 | 70.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HAE Haemonetics Corporation
94.40
+1.15%
MMSI Merit Medical Systems, Inc.
78.97
+2.53%
ATRI Atrion Corporation
414.95
0.00%
NVST Envista Holdings Corporation
19.00
-4.09%
TFX Teleflex Incorporated
203.01
+2.15%
OSUR OraSure Technologies, Inc.
5.49
+0.18%
ATR AptarGroup, Inc.
146.81
+0.61%
BLFS BioLife Solutions, Inc.
18.03
-0.72%
KRMD KORU Medical Systems, Inc.
2.3200
-2.52%
HBIO Harvard Bioscience, Inc.
3.8500
+0.79%