iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00005000 | 2024-04-10 10:22AM EDT | 5.00 | 4.60 | 1.20 | 4.70 | 0.00 | - | 50 | 50 | 287.50% |
| IRBT240503C00007000 | 2024-04-26 3:40PM EDT | 7.00 | 0.80 | 0.80 | 1.15 | +0.47 | +142.42% | 210 | 151 | 118.75% |
| IRBT240503C00007500 | 2024-04-26 3:57PM EDT | 7.50 | 0.50 | 0.45 | 0.80 | +0.37 | +284.62% | 62 | 232 | 110.94% |
| IRBT240503C00008000 | 2024-04-26 3:57PM EDT | 8.00 | 0.27 | 0.25 | 0.40 | +0.20 | +285.71% | 374 | 111 | 97.27% |
| IRBT240503C00008500 | 2024-04-26 3:41PM EDT | 8.50 | 0.11 | 0.10 | 0.20 | +0.06 | +120.00% | 380 | 35 | 91.80% |
| IRBT240503C00009000 | 2024-04-26 3:46PM EDT | 9.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 275 | 181 | 95.31% |
| IRBT240503C00009500 | 2024-04-19 10:00AM EDT | 9.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 16 | 11 | 383.59% |
| IRBT240503C00010000 | 2024-04-19 3:57PM EDT | 10.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 25 | 111 | 412.50% |
| IRBT240503C00011000 | 2024-04-18 11:29AM EDT | 11.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 49 | 396.48% |
| IRBT240503C00011500 | 2024-04-18 12:06PM EDT | 11.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 418.36% |
| IRBT240503C00012000 | 2024-04-18 12:06PM EDT | 12.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 373.05% |
| IRBT240503C00013000 | 2024-04-18 12:06PM EDT | 13.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 339.84% |
| IRBT240503C00014000 | 2024-04-09 10:08AM EDT | 14.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 2 | 368.75% |
| IRBT240503C00015000 | 2024-04-04 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 395.31% |
| IRBT240503C00017000 | 2024-04-04 2:39PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 265.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503P00004000 | 2024-04-15 9:30AM EDT | 4.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 75 | 852.34% |
| IRBT240503P00006000 | 2024-04-24 3:47PM EDT | 6.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 117.19% |
| IRBT240503P00006500 | 2024-04-26 2:50PM EDT | 6.50 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 18 | 25 | 103.13% |
| IRBT240503P00007000 | 2024-04-26 3:31PM EDT | 7.00 | 0.15 | 0.05 | 0.15 | -0.45 | -75.00% | 48 | 259 | 89.84% |
| IRBT240503P00008000 | 2024-04-26 3:54PM EDT | 8.00 | 0.49 | 0.45 | 0.50 | -0.47 | -48.96% | 41 | 0 | 82.03% |
| IRBT240503P00008500 | 2024-04-26 3:54PM EDT | 8.50 | 0.85 | 0.80 | 0.90 | -0.59 | -40.97% | 16 | 1 | 87.50% |
| IRBT240503P00009000 | 2024-04-15 1:34PM EDT | 9.00 | 1.70 | 1.20 | 1.35 | 0.00 | - | 2 | 2 | 89.06% |
| IRBT240503P00010000 | 2024-04-26 1:16PM EDT | 10.00 | 2.20 | 0.20 | 2.45 | -0.10 | -4.35% | 1 | 0 | 197.66% |
© 2024 Yahoo. All rights reserved.