Breaking News

ICU Medical Inc (ICUI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

126.05 -0.57 -0.45%

16:08:22 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 46,958
Bid/Ask: 0.00 / 0.00
Day's Range: 125.71 - 129.22

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

ICU Medical Option Chain

Get free option data for ICUI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ICU Medical options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 28, 2025 14:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.7	14.6	0	115.00	0	0%	0.05	3.7	0
ICUI Call 115.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|115.00C Delta0.7768 Imp Vol0.5287 Bid11.7 Gamma0.0182 Theoretical13.15 Ask14.6 Theta-0.1084 Intrinsic Value10.91 Volume0 Vega0.0917 Time Value-10.91 Open Interest0 Rho0.0416 Delta / Theta-7.1676 ICUI Put 115.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|115.00P Delta-0.2068 Imp Vol0.4902 Bid0.05 Gamma0.0188 Theoretical1.875 Ask3.7 Theta-0.0983 Intrinsic Value-10.91 Volume0 Vega0.0882 Time Value10.91 Open Interest3 Rho-0.0157 Delta / Theta2.1033
0	0%	7.9	10.8	0	120.00	0	0%	0.5	4.7	0
ICUI Call 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|120.00C Delta0.6762 Imp Vol0.4924 Bid7.9 Gamma0.0235 Theoretical9.35 Ask10.8 Theta-0.1224 Intrinsic Value5.91 Volume0 Vega0.1107 Time Value-5.91 Open Interest0 Rho0.0389 Delta / Theta-5.527 ICUI Put 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|120.00P Delta-0.2998 Imp Vol0.4179 Bid0.5 Gamma0.0269 Theoretical2.6 Ask4.7 Theta-0.102 Intrinsic Value-5.91 Volume0 Vega0.1074 Time Value5.91 Open Interest1 Rho-0.0226 Delta / Theta2.9393
0	0%	4.2	7.9	0	125.00	0	0%	2.5	5	0
ICUI Call 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|125.00C Delta0.548 Imp Vol0.454 Bid4.2 Gamma0.0282 Theoretical6.05 Ask7.9 Theta-0.1249 Intrinsic Value0.91 Volume0 Vega0.1221 Time Value-0.91 Open Interest11 Rho0.0332 Delta / Theta-4.3873 ICUI Put 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|125.00P Delta-0.4465 Imp Vol0.3431 Bid2.5 Gamma0.0372 Theoretical3.75 Ask5 Theta-0.0952 Intrinsic Value-0.91 Volume0 Vega0.122 Time Value0.91 Open Interest0 Rho-0.0333 Delta / Theta4.6891
					125.91	Price @ Aug 28, 2025 14:44 GMT
0	0%	2.7	5.7	0	130.00	0	0%	5.6	8.9	0
ICUI Call 130.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|130.00C Delta0.4161 Imp Vol0.4806 Bid2.7 Gamma0.0262 Theoretical4.2 Ask5.7 Theta-0.1307 Intrinsic Value-4.09 Volume0 Vega0.1204 Time Value4.09 Open Interest2 Rho0.026 Delta / Theta-3.1841 ICUI Put 130.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|130.00P Delta-0.6073 Imp Vol0.3975 Bid5.6 Gamma0.0312 Theoretical7.25 Ask8.9 Theta-0.1069 Intrinsic Value4.09 Volume0 Vega0.1185 Time Value-4.09 Open Interest0 Rho-0.0443 Delta / Theta5.6782
0	0%	1	4.3	0	135.00	0	0%	9.2	12.8	0
ICUI Call 135.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|135.00C Delta0.2982 Imp Vol0.4819 Bid1 Gamma0.0232 Theoretical2.65 Ask4.3 Theta-0.1167 Intrinsic Value-9.09 Volume0 Vega0.1071 Time Value9.09 Open Interest416 Rho0.0191 Delta / Theta-2.555 ICUI Put 135.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|135.00P Delta-0.7335 Imp Vol0.4163 Bid9.2 Gamma0.0254 Theoretical11 Ask12.8 Theta-0.0953 Intrinsic Value9.09 Volume0 Vega0.1011 Time Value-9.09 Open Interest0 Rho-0.052 Delta / Theta7.6957
0	0%	0.05	3.2	0	140.00	0	0%	13.1	17.1	0
ICUI Call 140.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|140.00C Delta0.2036 Imp Vol0.486 Bid0.05 Gamma0.0188 Theoretical1.625 Ask3.2 Theta-0.0962 Intrinsic Value-14.09 Volume0 Vega0.0874 Time Value14.09 Open Interest1 Rho0.0133 Delta / Theta-2.1169 ICUI Put 140.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250919\|140.00P Delta-0.8341 Imp Vol0.4192 Bid13.1 Gamma0.0191 Theoretical15.1 Ask17.1 Theta-0.0722 Intrinsic Value14.09 Volume0 Vega0.0764 Time Value-14.09 Open Interest0 Rho-0.0566 Delta / Theta11.5458

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ICUI Comments

Write your thoughts about ICU Medical Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,126.80	-25.56	-0.50%
NSE All Share	140,557.23	-691.52	-0.49%
US 30	45,464.2	-100.9	-0.22%
US 500	6,482.0	+0.6	+0.01%
FTSE 100	9,211.71	-43.79	-0.47%
DAX	24,044.48	-9.03	-0.04%
South Africa Top 40	94,469.81	+107.39	+0.11%

Brent Oil	67.15	-0.29	-0.43%
Crude Oil WTI	63.83	-0.32	-0.50%
Gold	3,467.77	+19.17	+0.56%
Silver	39.110	+0.397	+1.03%
Copper	4.5340	+0.0385	+0.86%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.000	+0.00%
Nigeria 2Y	17.537	+0.000	+0.00%
U.K. 10Y	4.7070	-0.0340	-0.72%
Germany 10Y	2.6998	+0.0058	+0.22%
U.S. 10Y	4.219	-0.018	-0.42%
U.S. 5Y	3.703	-0.003	-0.08%
U.S. 2Y	3.637	+0.014	+0.39%

Fidelitybk	21.300	-0.100	-0.47%
Zenith Bank	69.00	-0.90	-1.29%
UBA	48.80	-0.70	-1.41%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	92.05	-2.95	-3.11%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	520.20	+0.20	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
ICUI	126.05	-0.57	-0.45%
HMBG	690.00	0.00	0.00%
0267	11.36	+0.13	+1.16%
9880	1,530.0	+15.0	+0.99%
South Korea CDS 1.	29.26	+0.06	+0.21%
8296	0.415	-0.020	-4.60%
MNILY	18.05	0.00	0.00%
Merit Care Fund I.	2,427.240	-4.970	-0.20%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.30	-4.42%	201.05M
Access Holdings	27.00	-0.74%	95.73M
Guaranty Trust Holding	92.05	-3.11%	95.25M
Sterling Bank	8.000	0.00%	90.82M
First HoldCo	32.55	+0.15%	46.26M
Fidelitybk	21.300	-0.47%	33.50M
Aradel Holdings	510.00	0.00%	6.97M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	150.06K
Rtbriscoe	3.36	+9.80%	1.39M
Nem	31.200	+7.96%	1.74M
Nigerian Exchange	57.80	+7.94%	778.80K
McNichols	3.80	+7.04%	635.93K
Austin Laz	2.90	+6.62%	486.46K
Cutix	3.690	+5.43%	5.46M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.29	-9.62%	2.60M
Omatek Ventures	1.32	-8.97%	1.53M
Ellah Lakes	13.68	-8.49%	11.65M
Royalex	2.00	-6.98%	7.12M
Sunu Assurances	5.54	-6.42%	1.33M
Dangote Sugar	58.00	-5.54%	1.65M
Secure Electronic Tech	0.90	-5.26%	15.17M