UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.20 -8.00 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,266.03 -1,125.04 (-2.23%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00007000 | 2024-05-01 12:29PM EDT | 2024-05-10 | 1.80 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 331.25% |
| IRBT240517C00007000 | 2024-05-08 1:34PM EDT | 2024-05-17 | 3.61 | 3.80 | 4.20 | +1.36 | +60.44% | 6 | 107 | 181.25% |
| IRBT240524C00007000 | 2024-04-15 11:51AM EDT | 2024-05-24 | 1.60 | 3.60 | 5.80 | 0.00 | - | 6 | 11 | 295.90% |
| IRBT240607C00007000 | 2024-05-06 10:19AM EDT | 2024-06-07 | 1.83 | 3.80 | 6.00 | 0.00 | - | 1 | 3 | 244.92% |
| IRBT240621C00007000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.90 | +1.50 | +60.00% | 23 | 61 | 147.46% |
| IRBT240920C00007000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 2.07 | 4.50 | 5.90 | 0.00 | - | 1 | 8 | 134.96% |
| IRBT241220C00007000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 1.85 | 4.90 | 6.60 | 0.00 | - | - | 63 | 129.49% |
| IRBT250117C00007000 | 2024-04-29 9:34AM EDT | 2025-01-17 | 2.80 | 5.00 | 5.40 | 0.00 | - | 1 | 6 | 98.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00007000 | 2024-05-08 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 29 | 268 | 262.50% |
| IRBT240517P00007000 | 2024-05-08 1:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 80 | 266 | 143.75% |
| IRBT240524P00007000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 272.27% |
| IRBT240531P00007000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 1.55 | 0.00 | - | 4 | 6 | 248.44% |
| IRBT240607P00007000 | 2024-04-29 10:38AM EDT | 2024-06-07 | 0.56 | 0.00 | 0.10 | 0.00 | - | - | 1 | 92.97% |
| IRBT240621P00007000 | 2024-05-08 1:06PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.23 | -60.53% | 15 | 2,653 | 100.39% |
| IRBT240920P00007000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 0.60 | 0.55 | 1.35 | -0.30 | -33.33% | 11 | 254 | 115.14% |
| IRBT241220P00007000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 1.00 | 0.95 | 1.10 | -0.70 | -41.18% | 3 | 62 | 92.68% |
| IRBT250117P00007000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 1.05 | 1.00 | 1.15 | -0.60 | -36.36% | 6 | 57 | 89.65% |
© 2024 Yahoo. All rights reserved.