UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.97 +0.59 (+0.75%) GOLD FUTURES
2,320.90 -3.30 (-0.14%) DOW
39,027.35 +143.09 (+0.37%) Bitcoin GBP
50,112.49 -500.59 (-0.99%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00001000 | 2024-05-07 10:54AM EDT | 1.00 | 8.35 | 7.70 | 11.60 | 0.00 | - | 1 | 23 | 0.00% |
| IRBT240510C00002000 | 2024-04-15 9:42AM EDT | 2.00 | 5.70 | 8.70 | 9.80 | 0.00 | - | 1 | 1 | 1,881.25% |
| IRBT240510C00005000 | 2024-05-08 12:56PM EDT | 5.00 | 5.30 | 5.70 | 5.90 | +1.40 | +35.90% | 1 | 1 | 540.63% |
| IRBT240510C00006500 | 2024-05-03 1:02PM EDT | 6.50 | 2.71 | 4.20 | 4.40 | 0.00 | - | 3 | 13 | 376.56% |
| IRBT240510C00007000 | 2024-05-01 12:29PM EDT | 7.00 | 1.80 | 3.70 | 4.30 | 0.00 | - | 1 | 5 | 462.50% |
| IRBT240510C00007500 | 2024-05-06 2:30PM EDT | 7.50 | 1.85 | 3.00 | 3.40 | 0.00 | - | 15 | 22 | 353.13% |
| IRBT240510C00008000 | 2024-05-08 1:30PM EDT | 8.00 | 2.65 | 2.75 | 3.10 | +1.26 | +90.65% | 45 | 109 | 317.19% |
| IRBT240510C00008500 | 2024-05-08 9:51AM EDT | 8.50 | 1.35 | 2.25 | 2.45 | +0.10 | +8.00% | 12 | 68 | 232.81% |
| IRBT240510C00009000 | 2024-05-08 1:40PM EDT | 9.00 | 1.90 | 1.65 | 1.85 | +1.09 | +134.57% | 112 | 316 | 132.81% |
| IRBT240510C00009500 | 2024-05-08 1:55PM EDT | 9.50 | 1.30 | 1.30 | 1.50 | +0.65 | +100.00% | 73 | 331 | 168.75% |
| IRBT240510C00010000 | 2024-05-08 1:54PM EDT | 10.00 | 0.90 | 0.85 | 1.00 | +0.45 | +100.00% | 443 | 592 | 131.25% |
| IRBT240510C00010500 | 2024-05-08 1:10PM EDT | 10.50 | 0.40 | 0.55 | 0.60 | +0.05 | +14.29% | 255 | 179 | 120.70% |
| IRBT240510C00011000 | 2024-05-08 1:59PM EDT | 11.00 | 0.40 | 0.30 | 0.40 | +0.18 | +81.82% | 662 | 433 | 122.66% |
| IRBT240510C00011500 | 2024-05-08 1:55PM EDT | 11.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 126 | 119 | 116.41% |
| IRBT240510C00012000 | 2024-05-08 1:44PM EDT | 12.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 54 | 170 | 122.66% |
| IRBT240510C00012500 | 2024-05-08 1:47PM EDT | 12.50 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 71 | 189 | 137.50% |
| IRBT240510C00013000 | 2024-05-08 1:53PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 332 | 126.56% |
| IRBT240510C00014000 | 2024-04-08 3:48PM EDT | 14.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 16 | 162.50% |
| IRBT240510C00015000 | 2024-05-06 2:00PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 117 | 120 | 196.88% |
| IRBT240510C00016000 | 2024-04-10 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 225.00% |
| IRBT240510C00017000 | 2024-04-04 3:06PM EDT | 17.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 662.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00004500 | 2024-04-26 11:07AM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 884.38% |
| IRBT240510P00005000 | 2024-05-01 10:46AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 499 | 425.00% |
| IRBT240510P00005500 | 2024-04-23 10:24AM EDT | 5.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 3 | 375.00% |
| IRBT240510P00006000 | 2024-05-08 12:17PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 65 | 331.25% |
| IRBT240510P00006500 | 2024-05-07 3:59PM EDT | 6.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 320 | 422 | 290.63% |
| IRBT240510P00007000 | 2024-05-07 3:55PM EDT | 7.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 86 | 268 | 253.13% |
| IRBT240510P00007500 | 2024-05-08 1:35PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 7 | 94 | 218.75% |
| IRBT240510P00008000 | 2024-05-08 11:59AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 59 | 165 | 184.38% |
| IRBT240510P00008500 | 2024-05-08 11:11AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | -0.47 | -90.38% | 202 | 187 | 151.56% |
| IRBT240510P00009000 | 2024-05-08 1:53PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.66 | -92.96% | 345 | 178 | 120.31% |
| IRBT240510P00009500 | 2024-05-08 1:40PM EDT | 9.50 | 0.08 | 0.05 | 0.10 | -0.97 | -92.38% | 55 | 79 | 120.31% |
| IRBT240510P00011000 | 2024-05-08 1:58PM EDT | 11.00 | 0.55 | 0.55 | 0.60 | -1.50 | -73.17% | 41 | 1 | 105.47% |
| IRBT240510P00011500 | 2024-05-08 1:17PM EDT | 11.50 | 1.00 | 0.85 | 0.95 | -2.20 | -68.75% | 4 | 1 | 95.31% |
© 2024 Yahoo. All rights reserved.