UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.26 -0.90 (-1.08%) GOLD FUTURES
2,367.00 -30.70 (-1.28%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
43,967.77 -610.62 (-1.37%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240719C00003000 | 2024-07-03 12:25PM EDT | 3.00 | 6.00 | 5.60 | 6.20 | 0.00 | - | 1 | 1 | 375.00% |
| IRBT240719C00006000 | 2024-06-25 3:15PM EDT | 6.00 | 2.34 | 2.45 | 3.00 | 0.00 | - | - | 5 | 195.31% |
| IRBT240719C00007000 | 2024-07-02 12:15PM EDT | 7.00 | 1.92 | 1.65 | 2.15 | 0.00 | - | 1 | 10 | 104.69% |
| IRBT240719C00008000 | 2024-07-05 12:16PM EDT | 8.00 | 0.81 | 0.95 | 1.10 | 0.00 | - | 2 | 7 | 84.77% |
| IRBT240719C00008500 | 2024-07-08 3:32PM EDT | 8.50 | 0.67 | 0.60 | 0.75 | +0.05 | +8.06% | 3 | 69 | 79.69% |
| IRBT240719C00009000 | 2024-07-08 10:10AM EDT | 9.00 | 0.37 | 0.35 | 0.45 | +0.03 | +8.82% | 16 | 121 | 75.39% |
| IRBT240719C00009500 | 2024-07-08 3:35PM EDT | 9.50 | 0.25 | 0.20 | 0.30 | +0.08 | +47.06% | 5 | 38 | 78.71% |
| IRBT240719C00010000 | 2024-07-08 1:51PM EDT | 10.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 98 | 309 | 75.39% |
| IRBT240719C00010500 | 2024-07-08 12:28PM EDT | 10.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 9 | 111 | 109.77% |
| IRBT240719C00011000 | 2024-07-08 12:18PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 263 | 84.38% |
| IRBT240719C00012000 | 2024-07-05 12:09PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 93.75% |
| IRBT240719C00013000 | 2024-07-05 11:51AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 80 | 114.06% |
| IRBT240719C00013500 | 2024-06-28 12:22PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 121.88% |
| IRBT240719C00014000 | 2024-07-01 2:41PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 129.69% |
| IRBT240719C00015000 | 2024-06-26 12:57PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 145.31% |
| IRBT240719C00016000 | 2024-06-11 10:29AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 159.38% |
| IRBT240719C00018000 | 2024-06-21 3:26PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 184.38% |
| IRBT240719C00020000 | 2024-06-20 1:02PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 206.25% |
| IRBT240719C00021000 | 2024-06-18 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 215.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240719P00005000 | 2024-06-17 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 271 | 168.75% |
| IRBT240719P00006000 | 2024-06-20 11:49AM EDT | 6.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | - | 3 | 391.80% |
| IRBT240719P00006500 | 2024-06-25 3:25PM EDT | 6.50 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 3 | 332.81% |
| IRBT240719P00007000 | 2024-07-05 1:27PM EDT | 7.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 20 | 82 | 242.97% |
| IRBT240719P00007500 | 2024-07-08 11:39AM EDT | 7.50 | 0.08 | 0.05 | 1.40 | -0.07 | -46.67% | 57 | 32 | 218.36% |
| IRBT240719P00008000 | 2024-07-08 3:57PM EDT | 8.00 | 0.17 | 0.15 | 0.20 | -0.13 | -38.24% | 49 | 271 | 78.52% |
| IRBT240719P00008500 | 2024-07-02 1:41PM EDT | 8.50 | 0.50 | 0.30 | 0.35 | 0.00 | - | 10 | 86 | 74.61% |
| IRBT240719P00009000 | 2024-07-01 1:51PM EDT | 9.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 24 | 391 | 78.52% |
| IRBT240719P00009500 | 2024-06-28 2:16PM EDT | 9.50 | 0.91 | 0.85 | 0.95 | 0.00 | - | 24 | 62 | 73.44% |
| IRBT240719P00010000 | 2024-07-05 3:44PM EDT | 10.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 1 | 183 | 74.22% |
| IRBT240719P00011000 | 2024-07-08 12:09PM EDT | 11.00 | 2.22 | 2.20 | 2.40 | -0.38 | -14.62% | 1 | 152 | 106.64% |
| IRBT240719P00012000 | 2024-06-13 3:49PM EDT | 12.00 | 2.95 | 3.00 | 3.90 | 0.00 | - | 2 | 2 | 171.48% |
© 2024 Yahoo. All rights reserved.