ICU Medical Inc.

NAS: ICUI

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 28, 2022, 12:17 p.m.

/zigman2/quotes/208026181/composite

$

206.64

Change

+3.13 +1.54%

Volume

Volume 16,715

Real time quotes

/zigman2/quotes/208026181/composite

Previous close

$ 203.51

$ 206.64

Change

+3.13 +1.54%

Day low

Day high

$201.12

$206.64

Open

52 week low

52 week high

$183.39

$282.00

Open

OPTION CHAIN FOR ICU MEDICAL INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 99.00 103.90 105.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 94.00 98.50 110.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 89.00 93.90 115.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 84.00 88.90 120.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 79.00 83.90 125.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 74.00 78.90 130.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 69.00 73.90 135.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 64.00 68.50 140.00 quote 0.00 0.00 0.00 0.00 3.00
quote 120.60 0.00 0.00 59.00 63.90 1.00 145.00 quote 1.72 0.00 0.00 0.00 3.00 3.00
quote 127.10 0.00 0.00 54.00 58.50 1.00 150.00 quote 1.90 0.00 0.00 0.00 4.80 3.00
quote 126.00 0.00 0.00 49.00 53.00 4.00 155.00 quote 0.00 0.00 0.00 0.00 0.95
quote 116.60 0.00 0.00 44.00 48.20 1.00 160.00 quote 0.00 0.00 0.00 0.00 1.00
quote 46.00 0.00 1.00 39.00 43.90 1.00 165.00 quote 0.00 0.00 0.00 0.00 1.15
quote 111.10 0.00 0.00 34.50 38.90 1.00 170.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 29.50 33.50 175.00 quote 0.00 0.00 0.00 0.05 2.70
quote 0.00 0.00 0.00 25.00 29.00 180.00 quote 0.00 0.00 0.00 0.05 2.85
quote 79.20 0.00 0.00 20.50 24.40 4.00 185.00 quote 0.00 0.00 0.00 0.00 3.50
quote 71.00 0.00 0.00 16.50 20.30 3.00 190.00 quote 0.00 0.00 0.00 0.50 4.70
quote 47.50 0.00 0.00 13.00 16.50 2.00 195.00 quote 0.00 0.00 0.00 1.50 6.20
quote 66.10 0.00 0.00 9.50 13.60 6.00 200.00 quote 6.00 0.90 1.00 3.10 7.90 319.00
206.64 Current price as of 1/28/2022 12:17:24 PM
quote 40.00 0.00 0.00 4.00 7.50 1.00 210.00 quote 8.40 0.00 298.00 7.60 12.50 298.00
quote 5.60 -0.20 1.00 1.25 3.00 633.00 220.00 quote 16.70 9.00 1.00 14.30 19.00 1.00
quote 2.00 -0.60 1.00 0.00 4.80 183.00 230.00 quote 0.00 0.00 0.00 22.60 27.50
quote 0.00 0.00 0.00 0.00 4.80 240.00 quote 19.71 0.00 0.00 31.60 36.50 146.00
quote 15.50 0.00 0.00 0.00 1.00 10.00 250.00 quote 25.60 0.00 0.00 41.50 46.50 53.00
quote 4.41 0.00 0.00 0.00 1.15 4.00 260.00 quote 31.30 0.00 0.00 51.50 56.40 20.00
quote 3.71 0.00 0.00 0.00 3.00 4.00 270.00 quote 0.00 0.00 0.00 61.50 66.40
quote 20.59 0.00 0.00 0.00 3.30 16.00 280.00 quote 41.20 0.00 0.00 71.50 76.50 1.00
quote 19.90 0.00 0.00 0.00 3.00 1.00 290.00 quote 41.20 0.00 0.00 81.50 86.40
quote 11.10 0.00 0.00 0.00 3.00 5.00 300.00 quote 46.60 0.00 0.00 91.50 96.40
quote 0.00 0.00 0.00 0.00 3.00 310.00 quote 0.00 0.00 0.00 101.50 106.40
quote 0.00 0.00 0.00 0.00 3.00 320.00 quote 0.00 0.00 0.00 111.50 116.50
quote 0.00 0.00 0.00 0.00 4.80 330.00 quote 0.00 0.00 0.00 121.50 126.50
quote 0.00 0.00 0.00 0.00 4.80 340.00 quote 99.10 0.00 0.00 131.50 136.40
quote 0.00 0.00 0.00 0.00 4.80 350.00 quote 0.00 0.00 0.00 141.50 146.40
quote 0.00 0.00 0.00 0.00 4.80 360.00 quote 0.00 0.00 0.00 151.50 156.40
quote 0.00 0.00 0.00 0.00 4.80 370.00 quote 0.00 0.00 0.00 161.50 166.40
quote 0.00 0.00 0.00 0.00 4.80 380.00 quote 0.00 0.00 0.00 171.50 176.40
quote 0.00 0.00 0.00 0.00 3.00 390.00 quote 164.00 0.00 0.00 181.50 186.40
quote 0.00 0.00 0.00 0.00 3.00 400.00 quote 0.00 0.00 0.00 191.50 196.40
quote 0.00 0.00 0.00 0.00 3.00 410.00 quote 0.00 0.00 0.00 201.50 206.40
quote 0.00 0.00 0.00 0.00 3.00 420.00 quote 0.00 0.00 0.00 211.50 216.40

March, 2022 Options

Show

May, 2022 Options

Show

August, 2022 Options

Show
Link to MarketWatch's Slice.