New Zealand markets open in 6 hours 17 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.24+0.10 (+1.44%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240419C000055002024-04-12 1:00PM EDT5.502.471.701.900.00-33229.69%
IRBT240419C000060002024-04-16 11:36AM EDT6.001.341.202.750.00-11531.25%
IRBT240419C000065002024-04-15 10:37AM EDT6.501.250.750.850.00-87115.63%
IRBT240419C000070002024-04-17 10:42AM EDT7.000.450.350.450.00-286101.56%
IRBT240419C000075002024-04-17 10:03AM EDT7.500.250.100.20+0.10+66.67%912896.88%
IRBT240419C000080002024-04-17 9:41AM EDT8.000.100.050.10+0.05+100.00%76731117.19%
IRBT240419C000085002024-04-17 11:02AM EDT8.500.050.050.10+0.01+25.00%37933157.81%
IRBT240419C000090002024-04-15 1:58PM EDT9.000.050.000.050.00-141266150.00%
IRBT240419C000095002024-04-16 12:52PM EDT9.500.050.000.050.00-15558178.13%
IRBT240419C000100002024-04-16 9:30AM EDT10.000.050.000.050.00-2941203.13%
IRBT240419C000105002024-04-12 10:13AM EDT10.500.040.000.050.00-1196225.00%
IRBT240419C000110002024-04-15 9:50AM EDT11.000.050.000.050.00-351,080250.00%
IRBT240419C000115002024-04-16 10:45AM EDT11.500.020.000.050.00-10359268.75%
IRBT240419C000120002024-04-11 10:21AM EDT12.000.100.000.050.00-1437287.50%
IRBT240419C000125002024-04-15 2:55PM EDT12.500.060.000.050.00-415306.25%
IRBT240419C000130002024-04-11 2:37PM EDT13.000.010.000.050.00-203,468325.00%
IRBT240419C000135002024-04-11 10:01AM EDT13.500.050.000.050.00-112340.63%
IRBT240419C000140002024-04-09 3:10PM EDT14.000.020.000.050.00-21731356.25%
IRBT240419C000145002024-04-09 10:00AM EDT14.500.040.000.050.00--2371.88%
IRBT240419C000150002024-04-11 10:43AM EDT15.000.030.000.050.00-1467387.50%
IRBT240419C000160002024-04-10 9:47AM EDT16.000.030.000.050.00-1522412.50%
IRBT240419C000170002024-04-08 1:56PM EDT17.000.050.000.050.00-1140437.50%
IRBT240419C000180002024-03-19 10:09AM EDT18.000.030.000.050.00-164462.50%
IRBT240419C000190002024-03-28 2:35PM EDT19.000.050.000.050.00-924484.38%
IRBT240419C000200002024-03-18 12:28PM EDT20.000.050.000.050.00-51344506.25%
IRBT240419C000210002024-02-22 4:54PM EDT21.000.200.000.050.00-11142525.00%
IRBT240419C000220002024-03-04 12:50PM EDT22.000.050.000.050.00-235543.75%
IRBT240419C000230002024-02-29 12:49PM EDT23.000.050.000.050.00-5673562.50%
IRBT240419C000250002024-02-29 12:56PM EDT25.000.050.000.050.00-3136593.75%
IRBT240419C000300002024-03-15 10:20AM EDT30.000.050.000.050.00-4061662.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240419P000050002024-03-04 12:21PM EDT5.000.050.000.250.00-130360.94%
IRBT240419P000060002024-04-03 3:12PM EDT6.000.050.000.050.00-5230140.63%
IRBT240419P000065002024-04-16 3:10PM EDT6.500.070.000.100.00-69319110.94%
IRBT240419P000070002024-04-17 10:49AM EDT7.000.100.100.15-0.08-44.44%4551387.50%
IRBT240419P000075002024-04-17 10:14AM EDT7.500.300.350.45+0.05+20.00%16,05093.75%
IRBT240419P000080002024-04-16 2:08PM EDT8.000.730.750.850.00-2063996.88%
IRBT240419P000085002024-04-17 10:46AM EDT8.501.201.201.35-0.15-11.11%1005,350109.38%
IRBT240419P000090002024-04-17 11:00AM EDT9.001.671.701.85-0.14-7.73%16180140.63%
IRBT240419P000095002024-04-16 9:45AM EDT9.502.121.352.650.00-159400.00%
IRBT240419P000100002024-04-15 11:14AM EDT10.002.272.353.000.00-32524364.06%
IRBT240419P000105002024-04-12 3:25PM EDT10.502.632.653.300.00--1251.56%
IRBT240419P000110002024-04-16 3:20PM EDT11.003.863.603.800.00-61,099275.00%
IRBT240419P000115002024-04-10 10:16AM EDT11.502.104.104.300.00--0296.88%
IRBT240419P000120002024-04-12 12:29PM EDT12.004.004.604.800.00-10318.75%
IRBT240419P000130002024-04-10 12:50PM EDT13.003.705.705.800.00-5253356.25%
IRBT240419P000140002024-03-15 9:37AM EDT14.004.604.007.800.00-41946.88%
IRBT240419P000150002024-03-13 11:15AM EDT15.005.106.106.800.00-310.00%
IRBT240419P000160002024-01-30 11:33AM EDT16.003.204.404.800.00-510.00%
IRBT240419P000170002024-02-16 12:41PM EDT17.005.156.707.400.00-400.00%
IRBT240419P000180002024-03-04 10:35AM EDT18.007.318.6011.300.00-61878.13%
IRBT240419P000200002024-02-29 10:35AM EDT20.008.3011.1011.400.00-1500.00%
IRBT240419P000210002024-01-25 10:41AM EDT21.007.199.109.800.00-550.00%
IRBT240419P000220002024-04-16 11:22AM EDT22.0014.5014.6014.800.00--0584.38%