NasdaqGS - Nasdaq Real Time Price • USD
ICU Medical, Inc. (ICUI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240621C00100000 | 4/23/2024 1:45 PM | 100 | 7.47 | 5.10 | 10.00 | 0.00 | 0.00% | 2 | 3 | 62.35% |
| ICUI240621C00110000 | 5/9/2024 1:56 PM | 110 | 3.60 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 4 | 56.23% |
| ICUI240621C00115000 | 5/8/2024 5:48 PM | 115 | 1.25 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 64.64% |
| ICUI240621C00120000 | 5/9/2024 2:33 PM | 120 | 1.60 | 0.55 | 4.60 | 0.00 | 0.00% | 1 | 1 | 59.56% |
| ICUI240621C00145000 | 5/8/2024 5:48 PM | 145 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 96.02% |
| ICUI240621C00150000 | 5/8/2024 5:47 PM | 150 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 102.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240621P00060000 | 5/7/2024 5:46 PM | 60 | 0.50 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 25 | 91.80% |
| ICUI240621P00090000 | 5/13/2024 2:08 PM | 90 | 0.65 | 0.05 | 4.70 | 0.00 | 0.00% | 1 | 7 | 61.50% |
| ICUI240621P00095000 | 5/17/2024 1:42 PM | 95 | 2.80 | 0.65 | 4.70 | 1.30 | 86.67% | 10 | 2 | 50.15% |
Related Tickers
MMSI Merit Medical Systems, Inc.
81.89
-0.45%
NVST Envista Holdings Corporation
18.53
-3.14%
HAE Haemonetics Corporation
95.73
+0.98%
TFX Teleflex Incorporated
217.64
-0.43%
RGEN Repligen Corporation
171.94
+0.53%
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
CZMWY Carl Zeiss Meditec AG
103.78
-1.36%
ATRI Atrion Corporation
465.25
+2.06%
XRAY DENTSPLY SIRONA Inc.
28.28
-0.35%
COO The Cooper Companies, Inc.
97.31
-0.60%