NasdaqGS - Nasdaq Real Time Price USD
ICU Medical, Inc. (ICUI)
131.59
-0.79
(-0.60%)
As of 10:55:11 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI250620C00145000 | 5/20/2025 11:12 AM | 145 | 3.80 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 2 | 66.75% |
| ICUI250620C00150000 | 6/12/2025 3:29 PM | 150 | 0.37 | 0.15 | 2.20 | 0.00 | 0.00% | - | 300 | 81.05% |
| ICUI250620C00155000 | 6/10/2025 10:25 AM | 155 | 1.18 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 151 | 91.75% |
| ICUI250620C00165000 | 5/7/2025 9:30 AM | 165 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| ICUI250620C00195000 | 5/27/2025 10:34 AM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 98.44% |
| ICUI250620C00200000 | 5/27/2025 1:18 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 103.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI250620P00075000 | 5/9/2025 9:33 AM | 75 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 10 | 253.03% |
| ICUI250620P00090000 | 4/23/2025 9:50 AM | 90 | 1.37 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 190.33% |
| ICUI250620P00095000 | 6/10/2025 10:18 AM | 95 | 0.70 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 162.11% |
| ICUI250620P00100000 | 6/11/2025 3:49 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 80.47% |
| ICUI250620P00110000 | 5/19/2025 1:00 PM | 110 | 0.99 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 91.31% |
| ICUI250620P00115000 | 5/19/2025 12:09 PM | 115 | 1.52 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 86.23% |
| ICUI250620P00125000 | 5/21/2025 1:23 PM | 125 | 4.00 | 0.75 | 3.40 | 0.00 | 0.00% | 7 | 15 | 61.33% |
| ICUI250620P00130000 | 5/8/2025 11:35 AM | 130 | 5.90 | 1.50 | 4.60 | 0.00 | 0.00% | - | 1 | 69.39% |
| ICUI250620P00135000 | 5/19/2025 2:31 PM | 135 | 5.20 | 4.40 | 6.10 | 0.00 | 0.00% | 3 | 5 | 53.05% |
| ICUI250620P00150000 | 6/3/2025 9:31 AM | 150 | 19.50 | 17.00 | 20.80 | 0.00 | 0.00% | - | 0 | 63.48% |
Related Tickers
MMSI Merit Medical Systems, Inc.
93.26
-0.34%
AZTA Azenta, Inc.
30.26
-0.49%
STVN Stevanato Group S.p.A.
23.53
-1.96%
UTMD Utah Medical Products, Inc.
56.50
-1.50%
TFX Teleflex Incorporated
121.37
-0.60%
RGEN Repligen Corporation
129.43
-1.42%
ANGO AngioDynamics, Inc.
10.64
-2.34%
ATRC AtriCure, Inc.
32.22
-0.34%
XRAY DENTSPLY SIRONA Inc.
15.81
-1.25%
NVST Envista Holdings Corporation
18.56
-1.64%