Breaking News

ICU Medical Inc (ICUI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

128.65 +1.76 +1.39%

15:29:37 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 21,631
Bid/Ask: 0.00 / 0.00
Day's Range: 126.07 - 130.04

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 07, 2025 14:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.2	17.5	0	115.00	0	0%	0.45	2.4	0
ICUI Call 115.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|115.00C Delta0.8483 Imp Vol0.8293 Bid14.2 Gamma0.0147 Theoretical15.85 Ask17.5 Theta-0.2309 Intrinsic Value13.24 Volume0 Vega0.0449 Time Value-13.24 Open Interest0 Rho0.0166 Delta / Theta-3.6742 ICUI Put 115.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|115.00P Delta-0.1569 Imp Vol0.8525 Bid0.45 Gamma0.0147 Theoretical1.425 Ask2.4 Theta-0.2454 Intrinsic Value-13.24 Volume0 Vega0.0461 Time Value13.24 Open Interest5 Rho-0.0044 Delta / Theta0.6396
0	0%	10.2	13.2	0	120.00	2.67	2.67%	1.3	3.2	1
ICUI Call 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|120.00C Delta0.7647 Imp Vol0.7765 Bid10.2 Gamma0.0206 Theoretical11.7 Ask13.2 Theta-0.2841 Intrinsic Value8.24 Volume0 Vega0.0589 Time Value-8.24 Open Interest1 Rho0.0161 Delta / Theta-2.6913 ICUI Put 120.00 Exp: Aug 15, 2025 Last: 2.67 Chg.: 2.67% SymbolICUI\|20250815\|120.00P Delta-0.253 Imp Vol0.8602 Bid1.3 Gamma0.0194 Theoretical2.67 Ask3.2 Theta-0.3295 Intrinsic Value-8.24 Volume1 Vega0.0613 Time Value10.91 Open Interest15 Rho-0.0071 Delta / Theta0.7679
0	0%	6.6	10.3	0	125.00	0	0%	2.6	6	0
ICUI Call 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|125.00C Delta0.6418 Imp Vol0.7869 Bid6.6 Gamma0.0248 Theoretical8.45 Ask10.3 Theta-0.3506 Intrinsic Value3.24 Volume0 Vega0.0715 Time Value-3.24 Open Interest0 Rho0.0142 Delta / Theta-1.8305 ICUI Put 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|125.00P Delta-0.3633 Imp Vol0.8409 Bid2.6 Gamma0.0233 Theoretical4.3 Ask6 Theta-0.3778 Intrinsic Value-3.24 Volume0 Vega0.0719 Time Value3.24 Open Interest4 Rho-0.0101 Delta / Theta0.9616
					128.24	Price @ Aug 07, 2025 14:14 GMT
0	0%	4.1	7.9	0	130.00	0	0%	4.8	8.3	0
ICUI Call 130.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|130.00C Delta0.5119 Imp Vol0.8136 Bid4.1 Gamma0.0255 Theoretical6 Ask7.9 Theta-0.3876 Intrinsic Value-1.76 Volume0 Vega0.0764 Time Value1.76 Open Interest1 Rho0.0117 Delta / Theta-1.3205 ICUI Put 130.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|130.00P Delta-0.4868 Imp Vol0.8255 Bid4.8 Gamma0.0252 Theoretical6.55 Ask8.3 Theta-0.3938 Intrinsic Value1.76 Volume0 Vega0.0764 Time Value-1.76 Open Interest0 Rho-0.0135 Delta / Theta1.236
0	0%	2.3	6	0	135.00	0	0%	8	11.5	0
ICUI Call 135.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|135.00C Delta0.3925 Imp Vol0.8357 Bid2.3 Gamma0.024 Theoretical4.15 Ask6 Theta-0.3841 Intrinsic Value-6.76 Volume0 Vega0.0737 Time Value6.76 Open Interest0 Rho0.0092 Delta / Theta-1.0219 ICUI Put 135.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|135.00P Delta-0.6032 Imp Vol0.8552 Bid8 Gamma0.0235 Theoretical9.75 Ask11.5 Theta-0.3942 Intrinsic Value6.76 Volume0 Vega0.0738 Time Value-6.76 Open Interest0 Rho-0.0166 Delta / Theta1.5303
2.82	2.82%	1.15	4.6	1	140.00	0	0%	11.4	15	0
ICUI Call 140.00 Exp: Aug 15, 2025 Last: 2.82 Chg.: 2.82% SymbolICUI\|20250815\|140.00C Delta0.2913 Imp Vol0.8569 Bid1.15 Gamma0.0209 Theoretical2.82 Ask4.6 Theta-0.3517 Intrinsic Value-11.76 Volume1 Vega0.0658 Time Value14.58 Open Interest4 Rho0.007 Delta / Theta-0.8283 ICUI Put 140.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolICUI\|20250815\|140.00P Delta-0.7109 Imp Vol0.8459 Bid11.4 Gamma0.021 Theoretical13.2 Ask15 Theta-0.3452 Intrinsic Value11.76 Volume0 Vega0.0654 Time Value-11.76 Open Interest0 Rho-0.0194 Delta / Theta2.0595

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	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	44,065.5	-127.9	-0.29%
US 500	6,353.7	+8.6	+0.14%
FTSE 100	9,090.65	-73.66	-0.80%
DAX	24,213.97	+309.44	+1.29%
South Africa Top 40	93,306.82	+581.73	+0.63%

Brent Oil	66.74	-0.15	-0.22%
Crude Oil WTI	64.24	-0.11	-0.17%
Gold	3,447.22	+13.82	+0.40%
Silver	38.393	+0.490	+1.29%
Copper	4.4150	+0.0020	+0.05%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.000	+0.00%
Nigeria 2Y	16.481	+0.000	+0.00%
U.K. 10Y	4.5490	+0.0150	+0.33%
Germany 10Y	2.6352	-0.0068	-0.26%
U.S. 10Y	4.226	-0.004	-0.09%
U.S. 5Y	3.774	+0.012	+0.32%
U.S. 2Y	3.722	+0.021	+0.57%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ICUI	128.65	+1.76	+1.39%
600919	11.65	-0.04	-0.34%
GPJA	22.50	+0.07	+0.31%
EMM	0.065	0.000	0.00%
MUNC	169.95	0.00	0.00%
MANU	0.064	0.000	0.00%
VNI	9,500	+100	+1.06%
0815	0.470	+0.010	+2.17%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	37.49M
Guaranty Trust Holding	99.95	+0.55%	26.78M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Mansard Ins	13.310	+10.00%	3.51M
Aiico	3.19	+10.00%	25.37M
Cornerst	5.83	+10.00%	27.41M
University Pre	5.610	+10.00%	494.55K
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Prestige	1.66	+9.93%	249.33M

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.10M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M