ICUI - ICU Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICUI200221C001500002019-12-05 11:46AM EST150.0037.0033.5038.400.00-1162.92%
ICUI200221C001600002020-01-23 2:33PM EST160.0029.5025.1030.000.00-3563.71%
ICUI200221C001650002019-11-18 3:07PM EST165.0019.7021.5026.000.00-2362.72%
ICUI200221C001700002019-12-24 11:08AM EST170.0022.2018.5023.000.00-1252.04%
ICUI200221C001800002020-01-23 2:28PM EST180.0013.309.0013.200.00-2046.96%
ICUI200221C001850002020-01-15 11:40AM EST185.0014.306.1010.200.00-11145.83%
ICUI200221C001900002020-01-23 2:28PM EST190.007.204.007.700.00-2619745.07%
ICUI200221C001950002020-01-15 1:06PM EST195.008.602.056.000.00-1446.24%
ICUI200221C002000002019-12-24 11:09AM EST200.007.010.505.500.00-11752.04%
ICUI200221C002100002020-01-24 9:44AM EST210.001.500.201.800.00-13942.33%
ICUI200221C002200002019-12-09 11:40AM EST220.002.150.451.800.00-1052.93%
ICUI200221C002300002020-01-10 11:57AM EST230.001.040.000.350.00-11143.16%
ICUI200221C002400002020-01-15 3:21PM EST240.000.150.000.250.00-11747.41%
ICUI200221C002500002019-11-20 10:04AM EST250.001.350.050.800.00-1458.64%
ICUI200221C002600002019-12-24 11:12AM EST260.000.280.005.000.00-2694.47%
ICUI200221C002700002019-11-27 10:34AM EST270.000.050.005.000.00-40101.90%
ICUI200221C002800002019-08-08 2:02PM EST280.000.700.050.800.00--276.51%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICUI200221P001000002019-08-09 10:38AM EST100.000.900.251.050.00-300129.69%
ICUI200221P001050002019-09-03 2:05PM EST105.002.200.751.700.00-10136.87%
ICUI200221P001150002019-09-06 11:21AM EST115.002.231.452.650.00-10133.72%
ICUI200221P001200002019-11-11 3:21PM EST120.002.000.005.000.00-100130.88%
ICUI200221P001250002019-09-06 11:21AM EST125.003.783.004.400.00-10136.26%
ICUI200221P001300002019-09-13 11:09AM EST130.003.805.005.900.00-20144.07%
ICUI200221P001350002019-11-11 3:55PM EST135.003.900.155.000.00-10103.98%
ICUI200221P001400002019-11-19 12:43PM EST140.001.100.205.000.00-2295.46%
ICUI200221P001450002019-12-16 10:28AM EST145.000.750.005.000.00-2085.77%
ICUI200221P001500002019-12-30 12:01PM EST150.001.000.005.000.00-5577.37%
ICUI200221P001600002019-12-30 12:00PM EST160.001.980.003.600.00-1054.50%
ICUI200221P001650002020-01-24 10:31AM EST165.000.450.601.850.00-201447.29%
ICUI200221P001700002020-01-16 12:39PM EST170.001.550.852.950.00-2247.73%
ICUI200221P001750002020-01-14 3:19PM EST175.001.951.804.300.00-161747.36%
ICUI200221P001800002020-01-24 11:16AM EST180.003.503.106.100.00-10010047.34%
ICUI200221P001850002019-12-23 10:09AM EST185.0010.002.507.400.00-1242.63%
ICUI200221P001950002019-08-18 11:07PM EST195.0036.9036.9040.100.00--1170.79%
ICUI200221P002200002019-08-09 12:48PM EST220.0052.9057.4061.400.00-170191.17%
ICUI200221P003500002019-08-11 11:06PM EST350.00107.00186.20191.000.00---308.02%
ICUI200221P003600002019-07-09 8:36AM EST360.00120.20185.50190.400.00--0254.04%
ICUI200221P003700002019-07-09 8:36AM EST370.00130.20195.50200.400.00--0259.79%