iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00005000 | 2024-04-10 10:22AM EDT | 5.00 | 4.60 | 2.45 | 4.20 | 0.00 | - | 50 | 33 | 893.75% |
| IRBT240503C00005500 | 2024-04-26 3:41PM EDT | 5.50 | 2.25 | 2.50 | 3.70 | 0.00 | - | 2 | 2 | 775.00% |
| IRBT240503C00006000 | 2024-04-29 10:38AM EDT | 6.00 | 2.25 | 2.90 | 3.60 | 0.00 | - | 2 | 2 | 729.69% |
| IRBT240503C00006500 | 2024-05-02 11:24AM EDT | 6.50 | 2.50 | 2.45 | 2.70 | 0.00 | - | 3 | 16 | 365.63% |
| IRBT240503C00007000 | 2024-05-03 9:47AM EDT | 7.00 | 2.25 | 1.95 | 2.20 | +0.76 | +51.01% | 21 | 162 | 296.88% |
| IRBT240503C00007500 | 2024-05-01 3:48PM EDT | 7.50 | 1.20 | 1.55 | 1.65 | 0.00 | - | 58 | 152 | 270.31% |
| IRBT240503C00008000 | 2024-05-03 10:19AM EDT | 8.00 | 1.10 | 1.00 | 1.20 | +0.20 | +22.22% | 26 | 375 | 196.88% |
| IRBT240503C00008500 | 2024-05-03 10:12AM EDT | 8.50 | 0.65 | 0.55 | 0.60 | +0.23 | +54.76% | 229 | 442 | 98.44% |
| IRBT240503C00009000 | 2024-05-03 11:05AM EDT | 9.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 127 | 1,120 | 92.19% |
| IRBT240503C00009500 | 2024-05-02 3:45PM EDT | 9.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 284 | 103.13% |
| IRBT240503C00010000 | 2024-05-03 9:59AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 332 | 145 | 137.50% |
| IRBT240503C00011000 | 2024-04-18 11:29AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 520.31% |
| IRBT240503C00011500 | 2024-04-18 12:06PM EDT | 11.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 671.88% |
| IRBT240503C00012000 | 2024-04-18 12:06PM EDT | 12.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 728.13% |
| IRBT240503C00013000 | 2024-04-18 12:06PM EDT | 13.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 829.69% |
| IRBT240503C00014000 | 2024-04-09 10:08AM EDT | 14.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 487.50% |
| IRBT240503C00015000 | 2024-04-04 9:34AM EDT | 15.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 995.31% |
| IRBT240503C00017000 | 2024-04-04 2:39PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 575.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503P00004000 | 2024-04-15 9:30AM EDT | 4.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 75 | 1,746.88% |
| IRBT240503P00005000 | 2024-04-24 1:29PM EDT | 5.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 1,389.06% |
| IRBT240503P00005500 | 2024-04-22 3:03PM EDT | 5.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | - | 2 | 965.63% |
| IRBT240503P00006000 | 2024-05-03 9:57AM EDT | 6.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 1 | 8 | 596.88% |
| IRBT240503P00006500 | 2024-04-26 2:50PM EDT | 6.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 35 | 365.63% |
| IRBT240503P00007000 | 2024-05-01 9:55AM EDT | 7.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 3 | 322 | 785.94% |
| IRBT240503P00007500 | 2024-05-01 9:36AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 119 | 231.25% |
| IRBT240503P00008000 | 2024-05-02 9:32AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 165.63% |
| IRBT240503P00008500 | 2024-05-02 2:44PM EDT | 8.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 59 | 98.44% |
| IRBT240503P00009000 | 2024-05-03 9:55AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 19 | 131 | 65.63% |
| IRBT240503P00010000 | 2024-05-02 9:36AM EDT | 10.00 | 1.15 | 0.85 | 0.95 | 0.00 | - | 1 | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.