Stocks Options

LAST PRICE
179.0000
TODAY'S CHANGE (%)
Trending Up4.8200 (2.7673%)

Bid / Lots
71.5200/ 2
Ask / Lots
286.0400/ 2
Open / Previous Close
175.3500 / 174.1800
Day Range
Low 174.6000
High 180.8850
52 Week Range
Low 78.2800
High 180.8850
Volume
340,431
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 49.052

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ICUIIn the Money	$111.70In the Money	$116.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$106.70In the Money	$111.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$101.50In the Money	$106.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$96.60In the Money	$101.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$91.70In the Money	$96.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$86.50In the Money	$91.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$81.50In the Money	$86.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$76.70In the Money	$81.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ICUIIn the Money	$71.60In the Money	$76.50In the Money	$58.83In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$105.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$66.60In the Money	$71.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$61.70In the Money	$66.50In the Money	$49.17In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$115.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ICUIIn the Money	$56.90In the Money	$61.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$51.90In the Money	$56.50In the Money	$50.72In the Money	$8.13In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$125.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$47.00In the Money	$51.80In the Money	$45.88In the Money	$8.06In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$130.00	ICUIOut of the Money	---Out of the Money	$0.70Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ICUIIn the Money	$42.00In the Money	$46.90In the Money	$40.84In the Money	$8.03In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$135.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
ICUIIn the Money	$37.10In the Money	$41.90In the Money	$36.10In the Money	$7.91In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$140.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$7.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ICUIIn the Money	$32.10In the Money	$37.00In the Money	$14.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ICUIIn the Money	$27.20In the Money	$32.00In the Money	$7.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ICUIIn the Money	$22.20In the Money	$27.00In the Money	$5.99In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$155.00	ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$5.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ICUIIn the Money	$17.40In the Money	$22.00In the Money	$20.95In the Money	$7.25In the Money	1In the Money	103In the Money	Filter Table By Strike Price of$160.00	ICUIOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ICUIIn the Money	$12.50In the Money	$17.40In the Money	$6.60In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$165.00	ICUIOut of the Money	$0.10Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIIn the Money	$8.00In the Money	$11.70In the Money	$7.76In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$170.00	ICUIOut of the Money	$0.70Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ICUIUnderlying issue's last price	$5.50Underlying issue's last price	$8.50Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	ICUIUnderlying issue's last price	$1.50Underlying issue's last price	$5.00Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ICUINear the Money	$2.55Near the Money	$5.50Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$180.00	ICUIIn the Money	$2.20In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ICUIOut of the Money	$0.50Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ICUIIn the Money	$4.80In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ICUIOut of the Money	$0.10Out of the Money	$3.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ICUIIn the Money	$9.70In the Money	$13.50In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money
ICUIOut of the Money	$0.10Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ICUIIn the Money	$13.50In the Money	$18.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	ICUIIn the Money	$18.50In the Money	$23.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ICUIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$210.00	ICUIIn the Money	$28.50In the Money	$33.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

ICU Medical Inc
NASDAQ:ICUIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)