UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.28 -0.88 (-1.06%) GOLD FUTURES
2,366.70 -31.00 (-1.29%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
44,005.97 -610.59 (-1.37%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240712C00008000 | 2024-07-08 2:14PM EDT | 8.00 | 0.90 | 0.80 | 0.95 | -0.11 | -10.89% | 2 | 7 | 77.34% |
| IRBT240712C00008500 | 2024-07-08 12:00PM EDT | 8.50 | 0.50 | 0.45 | 0.55 | +0.13 | +35.14% | 5 | 14 | 77.73% |
| IRBT240712C00009000 | 2024-07-08 2:48PM EDT | 9.00 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 151 | 31 | 73.83% |
| IRBT240712C00009500 | 2024-07-08 1:33PM EDT | 9.50 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 66 | 49 | 101.17% |
| IRBT240712C00010000 | 2024-07-08 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 37 | 73.44% |
| IRBT240712C00010500 | 2024-07-08 10:44AM EDT | 10.50 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 12 | 126 | 143.75% |
| IRBT240712C00011000 | 2024-07-03 11:13AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 29 | 131.25% |
| IRBT240712C00012000 | 2024-06-27 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| IRBT240712C00012500 | 2024-06-28 1:18PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 93 | 160.94% |
| IRBT240712C00013500 | 2024-06-28 12:22PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 189.06% |
| IRBT240712C00014000 | 2024-06-28 12:03PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 203.13% |
| IRBT240712C00015000 | 2024-06-28 12:54PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 225.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240712P00006500 | 2024-06-26 1:05PM EDT | 6.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 11 | 464.84% |
| IRBT240712P00007000 | 2024-07-05 12:21PM EDT | 7.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 32 | 115 | 376.17% |
| IRBT240712P00007500 | 2024-07-08 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 44 | 109.38% |
| IRBT240712P00008000 | 2024-07-08 11:37AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 19 | 37 | 75.00% |
| IRBT240712P00008500 | 2024-07-08 3:54PM EDT | 8.50 | 0.14 | 0.10 | 0.20 | -0.22 | -52.38% | 24 | 103 | 69.53% |
| IRBT240712P00009000 | 2024-07-08 10:58AM EDT | 9.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 1 | 6 | 72.66% |
| IRBT240712P00009500 | 2024-06-20 12:08PM EDT | 9.50 | 1.18 | 0.70 | 0.80 | 0.00 | - | - | 10 | 68.75% |
| IRBT240712P00010000 | 2024-06-28 1:59PM EDT | 10.00 | 1.22 | 1.15 | 1.30 | 0.00 | - | 3 | 3 | 84.38% |
| IRBT240712P00011000 | 2024-06-13 2:14PM EDT | 11.00 | 2.00 | 1.95 | 4.00 | 0.00 | - | 10 | 2 | 363.28% |
| IRBT240712P00013500 | 2024-07-02 2:13PM EDT | 13.50 | 4.70 | 4.50 | 6.60 | 0.00 | - | - | 4 | 505.47% |
© 2024 Yahoo. All rights reserved.