UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.50 -0.66 (-0.79%) GOLD FUTURES
2,363.80 -33.90 (-1.41%) DOW
39,326.86 -49.01 (-0.12%) Bitcoin GBP
43,816.40 -566.68 (-1.28%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-05-08 11:59AM EDT | 3.00 | 7.03 | 6.50 | 7.00 | 0.00 | - | 20 | 26 | 213.28% |
| IRBT250117C00005000 | 2024-06-21 2:43PM EDT | 5.00 | 4.76 | 4.20 | 4.60 | 0.00 | - | 2 | 15 | 103.13% |
| IRBT250117C00006000 | 2024-06-20 11:52AM EDT | 6.00 | 4.30 | 3.40 | 3.80 | 0.00 | - | - | 100 | 91.31% |
| IRBT250117C00007000 | 2024-05-14 10:00AM EDT | 7.00 | 7.85 | 3.50 | 3.90 | 0.00 | - | 5 | 1 | 123.34% |
| IRBT250117C00008000 | 2024-07-05 1:38PM EDT | 8.00 | 2.24 | 2.35 | 2.70 | 0.00 | - | 2 | 230 | 88.38% |
| IRBT250117C00009000 | 2024-07-02 2:27PM EDT | 9.00 | 2.15 | 1.95 | 2.25 | 0.00 | - | 3 | 54 | 87.11% |
| IRBT250117C00010000 | 2024-07-02 9:41AM EDT | 10.00 | 1.85 | 1.55 | 1.85 | 0.00 | - | 16 | 976 | 84.28% |
| IRBT250117C00011000 | 2024-06-13 2:30PM EDT | 11.00 | 1.90 | 1.30 | 1.55 | 0.00 | - | 66 | 72 | 84.28% |
| IRBT250117C00012000 | 2024-07-05 1:03PM EDT | 12.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 10 | 75 | 83.40% |
| IRBT250117C00013000 | 2024-06-26 10:59AM EDT | 13.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 524 | 83.89% |
| IRBT250117C00014000 | 2024-06-18 1:05PM EDT | 14.00 | 1.17 | 0.70 | 0.95 | 0.00 | - | 4 | 14 | 83.11% |
| IRBT250117C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 21 | 964 | 82.13% |
| IRBT250117C00016000 | 2024-06-25 9:31AM EDT | 16.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 3 | 45 | 82.42% |
| IRBT250117C00018000 | 2024-07-05 10:27AM EDT | 18.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 805 | 83.11% |
| IRBT250117C00020000 | 2024-07-02 12:11PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 3,994 | 85.74% |
| IRBT250117C00022500 | 2024-05-24 1:57PM EDT | 22.50 | 0.50 | 0.00 | 1.25 | 0.00 | - | 9 | 101 | 109.67% |
| IRBT250117C00025000 | 2024-06-25 1:54PM EDT | 25.00 | 0.17 | 0.05 | 0.00 | 0.00 | - | 7 | 767 | 62.50% |
| IRBT250117C00030000 | 2024-06-18 1:48PM EDT | 30.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 2,242 | 114.75% |
| IRBT250117C00035000 | 2024-06-24 3:25PM EDT | 35.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 6 | 2,511 | 107.42% |
| IRBT250117C00040000 | 2024-07-01 9:30AM EDT | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 874 | 108.98% |
| IRBT250117C00045000 | 2024-07-05 12:36PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 2,913 | 111.52% |
| IRBT250117C00050000 | 2024-07-05 1:54PM EDT | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 2,917 | 120.31% |
| IRBT250117C00055000 | 2024-07-05 11:58AM EDT | 55.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 1,529 | 98.44% |
| IRBT250117C00060000 | 2024-07-05 12:57PM EDT | 60.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 12 | 675 | 116.80% |
| IRBT250117C00065000 | 2024-06-21 3:27PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 694 | 105.47% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 117.58% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 111.72% |
| IRBT250117C00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 114.06% |
| IRBT250117C00085000 | 2024-06-17 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 649 | 116.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-06-24 12:55PM EDT | 3.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 127.73% |
| IRBT250117P00004000 | 2024-06-12 11:30AM EDT | 4.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 6 | 23 | 91.60% |
| IRBT250117P00005000 | 2024-06-10 11:50AM EDT | 5.00 | 0.66 | 0.35 | 0.80 | 0.00 | - | 34 | 870 | 99.02% |
| IRBT250117P00006000 | 2024-07-03 12:11PM EDT | 6.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 10 | 32 | 88.09% |
| IRBT250117P00007000 | 2024-07-05 2:30PM EDT | 7.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 1 | 62 | 87.21% |
| IRBT250117P00008000 | 2024-07-05 2:36PM EDT | 8.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 1 | 1,038 | 84.96% |
| IRBT250117P00010000 | 2024-06-21 10:49AM EDT | 10.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 5 | 708 | 78.22% |
| IRBT250117P00011000 | 2024-06-25 1:14PM EDT | 11.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 47 | 76.22% |
| IRBT250117P00012000 | 2024-05-17 1:33PM EDT | 12.00 | 3.55 | 4.00 | 4.30 | 0.00 | - | 2 | 2 | 73.05% |
| IRBT250117P00013000 | 2024-06-11 12:05PM EDT | 13.00 | 4.97 | 4.70 | 5.20 | 0.00 | - | 5 | 1,267 | 71.97% |
| IRBT250117P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 5.60 | 5.80 | 0.00 | - | - | 2 | 66.50% |
| IRBT250117P00015000 | 2024-05-16 2:36PM EDT | 15.00 | 5.40 | 6.30 | 6.70 | 0.00 | - | 1 | 1,371 | 60.55% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT250117P00018000 | 2024-05-13 1:11PM EDT | 18.00 | 6.77 | 8.10 | 8.90 | 0.00 | - | 1 | 67 | 0.00% |
| IRBT250117P00020000 | 2024-06-07 1:00PM EDT | 20.00 | 10.70 | 11.20 | 11.70 | 0.00 | - | 20 | 10,231 | 76.56% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 12.30 | 13.10 | 0.00 | - | 4 | 38 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.30 | 14.80 | 0.00 | - | 4 | 22 | 0.00% |
| IRBT250117P00030000 | 2024-06-06 2:41PM EDT | 30.00 | 20.00 | 21.00 | 22.00 | 0.00 | - | 2 | 2 | 105.27% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 24.90 | 25.90 | 0.00 | - | 3 | 39 | 0.00% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 1 | 41 | 0.00% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.40 | 0.00 | - | 4 | 5 | 116.41% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 188.18% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.