iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.68 | 5.40 | 5.70 | 0.00 | - | 20 | 20 | 97.36% |
| IRBT241220C00007000 | 2024-05-15 3:28PM EDT | 7.00 | 4.98 | 4.80 | 6.90 | 0.00 | - | 20 | 73 | 140.53% |
| IRBT241220C00009000 | 2024-05-16 2:37PM EDT | 9.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 3 | 18 | 91.89% |
| IRBT241220C00010000 | 2024-05-15 12:28PM EDT | 10.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 10 | 91.31% |
| IRBT241220C00011000 | 2024-05-17 12:08PM EDT | 11.00 | 2.95 | 2.75 | 2.95 | -1.65 | -35.87% | 1 | 2 | 89.11% |
| IRBT241220C00012000 | 2024-05-15 2:31PM EDT | 12.00 | 2.60 | 2.65 | 3.10 | 0.00 | - | 105 | 107 | 100.20% |
| IRBT241220C00013000 | 2024-05-17 1:24PM EDT | 13.00 | 2.10 | 2.10 | 2.40 | -0.20 | -8.70% | 2 | 89 | 89.89% |
| IRBT241220C00014000 | 2024-05-15 1:47PM EDT | 14.00 | 2.03 | 1.80 | 2.35 | 0.00 | - | 2 | 16 | 92.29% |
| IRBT241220C00015000 | 2024-05-14 12:30PM EDT | 15.00 | 3.10 | 1.55 | 1.90 | 0.00 | - | 3 | 27 | 88.38% |
| IRBT241220C00016000 | 2024-05-13 9:36AM EDT | 16.00 | 2.00 | 1.55 | 2.30 | 0.00 | - | 2 | 2 | 100.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220P00003000 | 2024-04-22 3:05PM EDT | 3.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 104.30% |
| IRBT241220P00004000 | 2024-04-22 2:57PM EDT | 4.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 1 | 90.63% |
| IRBT241220P00005000 | 2024-04-22 3:05PM EDT | 5.00 | 0.93 | 0.00 | 1.10 | 0.00 | - | - | 11 | 108.01% |
| IRBT241220P00006000 | 2024-05-09 2:47PM EDT | 6.00 | 0.65 | 0.55 | 1.00 | 0.00 | - | 160 | 115 | 101.17% |
| IRBT241220P00007000 | 2024-05-08 1:24PM EDT | 7.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 3 | 63 | 90.72% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 8.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 6 | 11 | 88.57% |
| IRBT241220P00009000 | 2024-04-29 1:20PM EDT | 9.00 | 2.60 | 1.65 | 2.30 | 0.00 | - | - | 58 | 94.24% |
| IRBT241220P00010000 | 2024-05-16 1:09PM EDT | 10.00 | 2.30 | 1.80 | 2.40 | 0.00 | - | 10 | 22 | 79.39% |
| IRBT241220P00012000 | 2024-05-15 10:29AM EDT | 12.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 82.23% |
| IRBT241220P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 4.50 | 4.80 | +1.30 | +36.62% | 2 | 2 | 74.61% |
| IRBT241220P00015000 | 2024-05-13 3:03PM EDT | 15.00 | 4.34 | 5.20 | 5.60 | 0.00 | - | 5 | 5 | 73.49% |
© 2024 Yahoo. All rights reserved.