ICUI - ICU Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICUI191115C001500002019-10-15 11:41AM EDT150.0010.3810.5012.900.00-2351.39%
ICUI191115C001550002019-10-11 3:47PM EDT155.007.708.109.800.00-14250.87%
ICUI191115C001600002019-10-15 2:25PM EDT160.006.105.907.600.00-1350.89%
ICUI191115C001650002019-10-15 11:41AM EDT165.004.254.305.600.00-150350.70%
ICUI191115C001700002019-10-09 1:38PM EDT170.003.602.754.000.00-2017653.65%
ICUI191115C001750002019-10-18 10:25AM EDT175.002.571.852.95-0.33-11.38%2354.05%
ICUI191115C001800002019-10-18 10:25AM EDT180.001.921.152.20+0.02+1.05%111250.00%
ICUI191115C001850002019-08-29 2:44PM EDT185.004.001.802.900.00-210062.57%
ICUI191115C001900002019-10-11 3:47PM EDT190.000.800.501.150.00--50251.20%
ICUI191115C001950002019-08-30 12:56PM EDT195.002.420.651.400.00-2059.03%
ICUI191115C002000002019-08-21 12:36PM EDT200.003.300.103.200.00-2072.05%
ICUI191115C002100002019-10-09 3:11PM EDT210.000.250.050.450.00-213055.71%
ICUI191115C002300002019-08-14 11:35AM EDT230.001.400.150.750.00-503976.07%
ICUI191115C002400002019-09-16 11:39AM EDT240.000.200.000.250.00-1218868.56%
ICUI191115C002500002019-08-09 10:57AM EDT250.001.000.000.450.00-2280.08%
ICUI191115C002600002019-09-10 3:47PM EDT260.000.300.000.000.00-4533550.00%
ICUI191115C002700002019-08-06 11:35AM EDT270.0010.550.050.300.00-192087.70%
ICUI191115C002800002019-08-19 3:53PM EDT280.000.160.000.250.00-1088.87%
ICUI191115C002900002019-07-22 3:21PM EDT290.005.400.000.000.00-16150.00%
ICUI191115C003200002019-06-07 11:04AM EDT320.002.130.054.800.00--1167.46%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICUI191115P001300002019-10-18 10:25AM EDT130.001.180.901.65-0.17-12.59%1156.37%
ICUI191115P001350002019-10-18 10:25AM EDT135.001.781.452.35-0.84-32.06%1254.38%
ICUI191115P001400002019-10-18 1:26PM EDT140.003.202.403.50-0.05-1.54%5013753.92%
ICUI191115P001450002019-10-16 10:55AM EDT145.004.503.705.100.00-1144253.66%
ICUI191115P001500002019-10-16 12:06PM EDT150.006.505.807.500.00-11155.77%
ICUI191115P001550002019-10-17 1:18PM EDT155.008.057.609.600.00-11653.26%
ICUI191115P001600002019-08-09 11:16AM EDT160.009.969.2011.300.00-1052.69%
ICUI191115P001750002019-08-12 12:06AM EDT175.0017.1019.6020.900.00--143.31%
ICUI191115P002200002019-07-31 3:12PM EDT220.006.0056.0061.000.00-150.00%
ICUI191115P002300002019-08-19 3:38PM EDT230.0063.0066.6071.500.00-100.00%
ICUI191115P002400002019-06-07 11:04AM EDT240.0026.7011.0015.000.00-590.00%
ICUI191115P002500002019-07-22 12:00AM EDT250.0017.2682.5087.400.00--00.00%
ICUI191115P003000002019-06-17 12:13AM EDT300.0069.3051.1054.400.00---0.00%
ICUI191115P003200002019-06-17 12:13AM EDT320.0089.2068.6073.500.00---0.00%