Breaking News

ICU Medical Inc (ICUI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

114.13 -2.76 -2.36%

10/10 - Closed. Currency in USD

After Hours

112.00

-2.20

-1.93%

22:22:08 - Real-time Data

Type: Equity

Market: United States

Volume: 198,038
Bid/Ask: 0.00 / 0.00
Day's Range: 112.50 - 116.66

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

Oct 11, 2025 20:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	57.4	60.8	0	55.00	0	0%	0	3.4	0
ICUI Call 55.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|55.00C Delta0 Imp Vol0 Bid57.4 Gamma0 Theoretical0 Ask60.8 Theta0 Intrinsic Value59.13 Volume0 Vega0 Time Value-59.13 Open Interest0 Rho0 Delta / Theta0 ICUI Put 55.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|55.00P Delta-0.0752 Imp Vol5.1377 Bid0 Gamma0.0019 Theoretical3.4 Ask3.4 Theta-0.8888 Intrinsic Value-59.13 Volume0 Vega0.0208 Time Value59.13 Open Interest0 Rho-0.0018 Delta / Theta0.0847
0	0%	52.6	55.5	0	60.00	0	0%	0	2.15	0
ICUI Call 60.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|60.00C Delta0 Imp Vol0 Bid52.6 Gamma0 Theoretical0 Ask55.5 Theta0 Intrinsic Value54.13 Volume0 Vega0 Time Value-54.13 Open Interest0 Rho0 Delta / Theta0 ICUI Put 60.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|60.00P Delta-0.0666 Imp Vol4.0356 Bid0 Gamma0.0022 Theoretical2.15 Ask2.15 Theta-0.6358 Intrinsic Value-54.13 Volume0 Vega0.0189 Time Value54.13 Open Interest0 Rho-0.0015 Delta / Theta0.1048
0	0%	47.6	50.8	0	65.00	0	0%	0	2.15	0
ICUI Call 65.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|65.00C Delta0.9911 Imp Vol1.9636 Bid47.6 Gamma0.0008 Theoretical49.2 Ask50.8 Theta-0.0518 Intrinsic Value49.13 Volume0 Vega0.0034 Time Value-49.13 Open Interest0 Rho0.0048 Delta / Theta-19.1244 ICUI Put 65.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|65.00P Delta-0.0743 Imp Vol3.6225 Bid0 Gamma0.0027 Theoretical2.15 Ask2.15 Theta-0.6208 Intrinsic Value-49.13 Volume0 Vega0.0206 Time Value49.13 Open Interest0 Rho-0.0016 Delta / Theta0.1197
					114.13	Price @ Oct 11, 2025 20:47 GMT
0	0%	2.15	4.3	0	115.00	3.8	72.73%	2.2	3.6	20
ICUI Call 115.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|115.00C Delta0.477 Imp Vol0.6237 Bid2.15 Gamma0.0436 Theoretical3.23 Ask4.3 Theta-0.301 Intrinsic Value-0.87 Volume0 Vega0.0582 Time Value0.87 Open Interest0 Rho0.0075 Delta / Theta-1.5847 ICUI Put 115.00 Exp: Oct 17, 2025 Last: 3.8 Chg.: 72.73% SymbolICUI\|20251017\|115.00P Delta-0.547 Imp Vol0.415 Bid2.2 Gamma0.0652 Theoretical2.9 Ask3.6 Theta-0.2017 Intrinsic Value0.87 Volume20 Vega0.0579 Time Value2.93 Open Interest102 Rho-0.0107 Delta / Theta2.7117
4.14	0%	0.8	1.55	0	120.00	5.3	0%	5.9	8.4	0
ICUI Call 120.00 Exp: Oct 17, 2025 Last: 4.14 Chg.: 0% SymbolICUI\|20251017\|120.00C Delta0.2508 Imp Vol0.5551 Bid0.8 Gamma0.0392 Theoretical1.17 Ask1.55 Theta-0.2145 Intrinsic Value-5.87 Volume0 Vega0.0466 Time Value10.01 Open Interest3 Rho0.0041 Delta / Theta-1.1691 ICUI Put 120.00 Exp: Oct 17, 2025 Last: 5.3 Chg.: 0% SymbolICUI\|20251017\|120.00P Delta-0.7405 Imp Vol0.5743 Bid5.9 Gamma0.0385 Theoretical7.15 Ask8.4 Theta-0.2281 Intrinsic Value5.87 Volume0 Vega0.0473 Time Value-0.57 Open Interest10 Rho-0.0151 Delta / Theta3.2469
8.6	0%	0.3	2.55	0	125.00	0	0%	10.3	13.2	0
ICUI Call 125.00 Exp: Oct 17, 2025 Last: 8.6 Chg.: 0% SymbolICUI\|20251017\|125.00C Delta0.2141 Imp Vol0.8407 Bid0.3 Gamma0.0237 Theoretical1.43 Ask2.55 Theta-0.2979 Intrinsic Value-10.87 Volume0 Vega0.0426 Time Value19.47 Open Interest1 Rho0.0035 Delta / Theta-0.7186 ICUI Put 125.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolICUI\|20251017\|125.00P Delta-0.8333 Imp Vol0.7006 Bid10.3 Gamma0.0243 Theoretical11.75 Ask13.2 Theta-0.2142 Intrinsic Value10.87 Volume0 Vega0.0364 Time Value-10.87 Open Interest0 Rho-0.0172 Delta / Theta3.891

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	5,362.52	+30.44	+0.57%
NSE All Share	146,988.05	+783.73	+0.54%
US 30	45,255.5	-1102.9	-2.38%
US 500	6,510.8	-224.3	-3.33%
FTSE 100	9,427.47	-81.93	-0.86%
DAX	24,241.46	-369.79	-1.50%
South Africa Top 40	102,649.81	-423.73	-0.41%

Brent Oil	62.73	-2.49	-3.82%
Crude Oil WTI	58.90	-2.61	-4.24%
Gold	4,000.40	+27.80	+0.70%
Silver	47.247	+0.090	+0.19%
Copper	4.8940	-0.2290	-4.47%
London Cocoa	4,132.00	-70.00	-1.67%
London Wheat	165.05	-1.70	-1.02%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.029	-0.001	-0.01%
U.K. 10Y	4.6730	-0.0790	-1.66%
Germany 10Y	2.6340	-0.0700	-2.59%
U.S. 10Y	4.051	-0.097	-2.34%
U.S. 5Y	3.647	-0.094	-2.51%
U.S. 2Y	3.522	-0.077	-2.14%

Fidelitybk	20.300	-0.200	-0.98%
Zenith Bank	68.50	-0.70	-1.01%
UBA	42.80	+0.55	+1.30%
First HoldCo	31.00	-0.10	-0.32%
Guaranty Trust Holding	95.00	0.00	0.00%
Sterling Bank	7.550	-0.800	-9.58%
Dangote Cement	575.00	+35.00	+6.48%

Recent Quotes

Name	Price	Chg.	Chg. %
ICUI	114.13	-2.76	-2.36%
AUD/PAB	0.6472	-0.0085	-1.30%
Barak Ultra Tripl.	199.760	+8.860	+4.64%
NB Capital PP	13.909	+0.008	+0.06%
376270	28,100.00	+250.00	+0.90%
LVIP BlackRock In.	9.489	+0.012	+0.13%
Harel-HTF Index I.	279.490	+6.520	+2.39%
LABJ	6	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.300	-0.98%	47.34M
Zenith Bank	68.50	-1.01%	18.22M
Lafarge Africa	129.95	+0.23%	3.96M
Dangote Cement	575.00	+6.48%	2.02M
Aradel Holdings	628.00	-0.29%	1.42M
MTN Nigeria	471.00	0.00%	964.68K
Seplat Petroleum	5,917.20	0.00%	214.91K

Name	Last	Chg. %	Vol.
Dangote Cement	575.00	+6.48%	2.02M
Nem	29.150	+5.23%	240.50K
Jaiz Bank	4.50	+4.65%	9.42M
FTN Cocoa Processors PLC	5.80	+3.57%	1.90M
CWG	17.950	+3.46%	1.16M
Deap Capital Management Trust	1.80	+3.45%	3.63M
UPDC	6.60	+3.13%	2.43M

Name	Last	Chg. %	Vol.
UH REIT	51.85	-9.98%	317.32K
Meyer	15.10	-9.85%	979.81K
Sterling Bank	7.550	-9.58%	16.71M
Cornerst	6.21	-6.90%	739.38K
Etranz	15.000	-6.25%	478.91K
Neimeth	6.01	-6.09%	654.75K
Transcorp	46.100	-5.92%	823.36K