iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00000500 | 2024-05-16 2:23PM EDT | 0.50 | 10.96 | 9.40 | 12.30 | +10.96 | - | - | 3 | 0.00% |
| IRBT240524C00003000 | 2024-05-14 9:43AM EDT | 3.00 | 10.70 | 6.20 | 9.70 | +10.70 | - | - | 5 | 639.06% |
| IRBT240524C00003500 | 2024-05-15 9:45AM EDT | 3.50 | 8.00 | 7.00 | 9.30 | +8.00 | - | - | 1 | 1,048.44% |
| IRBT240524C00006500 | 2024-05-09 11:11AM EDT | 6.50 | 4.50 | 4.10 | 4.60 | 0.00 | - | 1 | 4 | 181.25% |
| IRBT240524C00007000 | 2024-05-14 10:16AM EDT | 7.00 | 7.14 | 2.00 | 5.80 | 0.00 | - | 3 | 11 | 217.19% |
| IRBT240524C00007500 | 2024-04-29 1:32PM EDT | 7.50 | 1.49 | 2.00 | 5.50 | 0.00 | - | 20 | 47 | 333.59% |
| IRBT240524C00008000 | 2024-05-17 3:21PM EDT | 8.00 | 2.80 | 2.60 | 4.90 | -2.30 | -45.10% | 4 | 11 | 427.73% |
| IRBT240524C00008500 | 2024-05-13 2:15PM EDT | 8.50 | 4.70 | 2.30 | 2.90 | 0.00 | - | 3 | 31 | 210.94% |
| IRBT240524C00009000 | 2024-05-17 1:44PM EDT | 9.00 | 1.78 | 1.80 | 2.00 | -0.21 | -10.55% | 21 | 51 | 109.38% |
| IRBT240524C00009500 | 2024-05-17 3:02PM EDT | 9.50 | 1.36 | 1.40 | 1.50 | -0.11 | -7.48% | 3 | 126 | 102.34% |
| IRBT240524C00010000 | 2024-05-17 2:49PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | -2.18 | -68.55% | 11 | 14 | 98.83% |
| IRBT240524C00010500 | 2024-05-17 3:47PM EDT | 10.50 | 0.74 | 0.70 | 0.80 | -0.36 | -32.73% | 81 | 212 | 103.52% |
| IRBT240524C00011000 | 2024-05-17 3:38PM EDT | 11.00 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 40 | 145 | 98.83% |
| IRBT240524C00011500 | 2024-05-17 1:28PM EDT | 11.50 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 10 | 26 | 104.69% |
| IRBT240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.24 | 0.20 | 0.25 | -0.16 | -40.00% | 34 | 34 | 110.94% |
| IRBT240524C00012500 | 2024-05-17 12:30PM EDT | 12.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 29 | 72 | 127.34% |
| IRBT240524C00013000 | 2024-05-17 3:58PM EDT | 13.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 58 | 311 | 140.63% |
| IRBT240524C00013500 | 2024-05-17 2:27PM EDT | 13.50 | 0.15 | 0.05 | 0.15 | +0.15 | -15.00% | 4 | 43 | 134.38% |
| IRBT240524C00014000 | 2024-05-17 1:21PM EDT | 14.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 32 | 404 | 139.06% |
| IRBT240524C00014500 | 2024-05-17 10:46AM EDT | 14.50 | 0.10 | 0.05 | 0.20 | +0.10 | -20.00% | 21 | 858 | 173.44% |
| IRBT240524C00015000 | 2024-05-16 3:25PM EDT | 15.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 132 | 407 | 166.41% |
| IRBT240524C00015500 | 2024-05-17 10:42AM EDT | 15.50 | 0.30 | 0.05 | 0.10 | +0.30 | - | 15 | 48 | 178.13% |
| IRBT240524C00016000 | 2024-05-17 12:23PM EDT | 16.00 | 0.06 | 0.05 | 0.20 | +0.06 | - | 1 | 17 | 213.28% |
| IRBT240524C00016500 | 2024-05-14 11:22AM EDT | 16.50 | 0.50 | 0.00 | 0.10 | +0.50 | - | - | 4 | 185.94% |
| IRBT240524C00017000 | 2024-05-17 3:22PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | 5 | 23 | 212.50% |
| IRBT240524C00017500 | 2024-05-15 2:15PM EDT | 17.50 | 0.10 | 0.00 | 2.15 | +0.10 | - | 41 | 42 | 489.06% |
| IRBT240524C00018000 | 2024-05-17 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 3 | 24 | 192.19% |
| IRBT240524C00019000 | 2024-05-17 10:15AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 11 | 209.38% |
| IRBT240524C00020000 | 2024-05-16 1:15PM EDT | 20.00 | 0.05 | 0.00 | 0.60 | +0.05 | -50.00% | 7 | 21 | 364.06% |
| IRBT240524C00020500 | 2024-05-13 3:02PM EDT | 20.50 | 0.12 | 0.00 | 1.80 | +0.12 | - | 5 | 5 | 526.56% |
| IRBT240524C00021000 | 2024-05-17 9:59AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 10 | 0 | 237.50% |
| IRBT240524C00021500 | 2024-05-16 1:15PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | +0.10 | +100.00% | 125 | 132 | 271.88% |
| IRBT240524C00022000 | 2024-05-15 10:18AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 1,016 | 253.13% |
| IRBT240524C00022500 | 2024-05-16 11:26AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | +0.05 | -80.00% | 24 | 38 | 259.38% |
| IRBT240524C00023000 | 2024-05-16 10:34AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 16 | 293.75% |
| IRBT240524C00023500 | 2024-05-15 2:14PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 271.88% |
| IRBT240524C00025000 | 2024-05-15 10:18AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 5 | 287.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00006000 | 2024-04-25 11:30AM EDT | 6.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | - | 1 | 346.88% |
| IRBT240524P00006500 | 2024-04-15 11:36AM EDT | 6.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 408.59% |
| IRBT240524P00007000 | 2024-05-16 10:49AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 184.38% |
| IRBT240524P00007500 | 2024-05-16 11:19AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 590 | 595 | 181.25% |
| IRBT240524P00008000 | 2024-05-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 134.38% |
| IRBT240524P00008500 | 2024-05-17 10:30AM EDT | 8.50 | 0.09 | 0.00 | 0.05 | +0.09 | - | 14 | 2 | 110.94% |
| IRBT240524P00009000 | 2024-05-15 3:50PM EDT | 9.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 104.69% |
| IRBT240524P00009500 | 2024-05-17 2:02PM EDT | 9.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 5 | 19 | 99.22% |
| IRBT240524P00010000 | 2024-05-17 3:48PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 143 | 143 | 96.88% |
| IRBT240524P00010500 | 2024-05-17 2:56PM EDT | 10.50 | 0.41 | 0.35 | 0.40 | +0.10 | +32.26% | 37 | 65 | 96.88% |
| IRBT240524P00011000 | 2024-05-17 2:30PM EDT | 11.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 73 | 18 | 101.56% |
| IRBT240524P00011500 | 2024-05-17 2:05PM EDT | 11.50 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 4 | 44 | 107.81% |
| IRBT240524P00012000 | 2024-05-17 3:25PM EDT | 12.00 | 1.45 | 1.35 | 1.45 | +0.20 | +16.00% | 15 | 70 | 114.06% |
| IRBT240524P00012500 | 2024-05-16 2:13PM EDT | 12.50 | 1.63 | 1.75 | 1.90 | 0.00 | - | 1 | 28 | 118.36% |
| IRBT240524P00013000 | 2024-05-17 11:39AM EDT | 13.00 | 1.98 | 2.05 | 2.35 | +1.98 | - | 6 | 243 | 93.75% |
| IRBT240524P00013500 | 2024-05-17 1:35PM EDT | 13.50 | 2.95 | 2.70 | 2.85 | +0.51 | +20.90% | 5 | 13 | 139.84% |
| IRBT240524P00014000 | 2024-05-15 1:58PM EDT | 14.00 | 3.15 | 3.10 | 3.40 | +3.15 | - | 7 | 6 | 146.09% |
| IRBT240524P00014500 | 2024-05-15 1:42PM EDT | 14.50 | 3.62 | 2.35 | 5.80 | +3.62 | - | 2 | 5 | 254.69% |
| IRBT240524P00015000 | 2024-05-15 9:45AM EDT | 15.00 | 3.20 | 2.75 | 6.40 | +3.20 | - | 2 | 1 | 271.48% |
| IRBT240524P00015500 | 2024-05-14 10:30AM EDT | 15.50 | 2.45 | 4.40 | 6.60 | +2.45 | - | - | 8 | 380.47% |
| IRBT240524P00016500 | 2024-05-14 2:49PM EDT | 16.50 | 3.90 | 5.40 | 7.70 | +3.90 | - | 2 | 1 | 422.66% |
| IRBT240524P00019500 | 2024-05-14 12:10PM EDT | 19.50 | 6.40 | 7.20 | 10.60 | +6.40 | - | - | 1 | 334.38% |
© 2024 Yahoo. All rights reserved.