iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520C00030000 | 2022-03-31 9:52AM EDT | 30.00 | 34.90 | 20.00 | 21.80 | 0.00 | - | - | 1 | 1,364.06% |
| IRBT220520C00035000 | 2022-05-17 2:49PM EDT | 35.00 | 12.40 | 11.20 | 13.30 | -1.50 | -10.79% | 1 | 2 | 465.23% |
| IRBT220520C00040000 | 2022-05-17 1:15PM EDT | 40.00 | 8.80 | 6.20 | 8.60 | 0.00 | - | 3 | 2 | 323.83% |
| IRBT220520C00042000 | 2022-05-16 12:07AM EDT | 42.00 | 5.20 | 4.40 | 6.30 | 0.00 | - | - | 0 | 247.46% |
| IRBT220520C00045000 | 2022-05-17 3:52PM EDT | 45.00 | 4.70 | 1.40 | 3.40 | 0.00 | - | 1 | 84 | 146.68% |
| IRBT220520C00046000 | 2022-05-16 12:07AM EDT | 46.00 | 2.87 | 1.15 | 2.20 | 0.00 | - | - | 1 | 135.16% |
| IRBT220520C00047000 | 2022-05-19 1:41PM EDT | 47.00 | 0.97 | 0.70 | 1.30 | 0.00 | - | 12 | 52 | 117.97% |
| IRBT220520C00048000 | 2022-05-20 9:48AM EDT | 48.00 | 0.40 | 0.30 | 0.65 | -0.60 | -60.00% | 11 | 19 | 101.17% |
| IRBT220520C00049000 | 2022-05-18 9:54AM EDT | 49.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 1 | 297 | 97.66% |
| IRBT220520C00050000 | 2022-05-18 1:50PM EDT | 50.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 583 | 113.28% |
| IRBT220520C00051000 | 2022-05-19 2:11PM EDT | 51.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 61 | 183.20% |
| IRBT220520C00052000 | 2022-05-18 10:05AM EDT | 52.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 194.92% |
| IRBT220520C00053000 | 2022-05-16 11:26AM EDT | 53.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 217.19% |
| IRBT220520C00054000 | 2022-05-19 10:03AM EDT | 54.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 16 | 223.44% |
| IRBT220520C00055000 | 2022-05-19 9:39AM EDT | 55.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 386 | 258.59% |
| IRBT220520C00056000 | 2022-05-18 1:20PM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 278.13% |
| IRBT220520C00057000 | 2022-05-16 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 296.88% |
| IRBT220520C00058000 | 2022-05-10 12:51PM EDT | 58.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 70 | 64 | 575.78% |
| IRBT220520C00060000 | 2022-05-17 1:52PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 4,861 | 50.00% |
| IRBT220520C00061000 | 2022-05-06 11:13AM EDT | 61.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 365.63% |
| IRBT220520C00062000 | 2022-05-05 12:35PM EDT | 62.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 381.64% |
| IRBT220520C00063000 | 2022-05-04 12:00PM EDT | 63.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 84 | 58 | 397.27% |
| IRBT220520C00064000 | 2022-05-06 10:34AM EDT | 64.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 412.50% |
| IRBT220520C00065000 | 2022-05-17 1:41PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 119 | 296.88% |
| IRBT220520C00070000 | 2022-05-17 3:53PM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 1,675 | 415.63% |
| IRBT220520C00075000 | 2022-05-17 2:39PM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 557.42% |
| IRBT220520C00080000 | 2022-04-27 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 613.28% |
| IRBT220520C00085000 | 2022-04-18 1:50PM EDT | 85.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 4 | 44 | 710.94% |
| IRBT220520C00090000 | 2022-04-11 1:18PM EDT | 90.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 6 | 44 | 737.50% |
| IRBT220520C00095000 | 2022-05-13 11:48AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 136 | 756.25% |
| IRBT220520C00100000 | 2022-03-31 12:07PM EDT | 100.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | - | 2 | 787.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520P00025000 | 2022-05-10 10:56AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 779.69% |
| IRBT220520P00030000 | 2022-04-05 10:40AM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 532.81% |
| IRBT220520P00035000 | 2022-05-19 1:12PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 233 | 250.00% |
| IRBT220520P00036000 | 2022-05-16 12:07AM EDT | 36.00 | 0.17 | - | 0.75 | 0.00 | - | - | 1 | 469.92% |
| IRBT220520P00037000 | 2022-05-18 9:41AM EDT | 37.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 206.25% |
| IRBT220520P00040000 | 2022-05-19 12:46PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 248 | 50.00% |
| IRBT220520P00041000 | 2022-05-18 11:04AM EDT | 41.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 229.69% |
| IRBT220520P00042000 | 2022-05-19 2:19PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| IRBT220520P00043000 | 2022-05-18 3:07PM EDT | 43.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 78 | 151.17% |
| IRBT220520P00044000 | 2022-05-16 3:15PM EDT | 44.00 | 0.85 | 0.05 | 0.65 | 0.00 | - | 2 | 5 | 133.40% |
| IRBT220520P00045000 | 2022-05-20 9:51AM EDT | 45.00 | 0.25 | 0.25 | 0.50 | -0.25 | -50.00% | 34 | 483 | 104.30% |
| IRBT220520P00046000 | 2022-05-18 2:27PM EDT | 46.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 1 | 11 | 79.30% |
| IRBT220520P00047000 | 2022-05-19 12:44PM EDT | 47.00 | 1.50 | 0.65 | 1.25 | +0.50 | +50.00% | 1 | 212 | 79.69% |
| IRBT220520P00048000 | 2022-05-19 1:30PM EDT | 48.00 | 1.61 | 1.10 | 1.70 | 0.00 | - | 1 | 44 | 89.84% |
| IRBT220520P00049000 | 2022-05-19 1:30PM EDT | 49.00 | 2.42 | 1.55 | 2.50 | 0.00 | - | 1 | 34 | 90.63% |
| IRBT220520P00050000 | 2022-05-19 3:53PM EDT | 50.00 | 3.50 | 2.70 | 3.90 | 0.00 | - | 6,019 | 3,821 | 175.00% |
| IRBT220520P00051000 | 2022-05-13 2:01PM EDT | 51.00 | 4.88 | 3.40 | 5.10 | 0.00 | - | 5 | 5 | 228.71% |
| IRBT220520P00052000 | 2022-05-10 12:28PM EDT | 52.00 | 6.40 | 3.60 | 6.20 | 0.00 | - | 1 | 15 | 268.56% |
| IRBT220520P00053000 | 2022-05-09 3:58PM EDT | 53.00 | 9.85 | 4.20 | 7.10 | 0.00 | - | 1 | 16 | 280.47% |
| IRBT220520P00054000 | 2022-05-17 10:30AM EDT | 54.00 | 6.55 | 5.20 | 8.50 | 0.00 | - | 2 | 16 | 358.79% |
| IRBT220520P00055000 | 2022-05-18 2:46PM EDT | 55.00 | 8.00 | 6.40 | 9.20 | 0.00 | - | 5 | 75 | 341.80% |
| IRBT220520P00056000 | 2022-05-16 11:51AM EDT | 56.00 | 9.65 | 7.40 | 10.50 | 0.00 | - | 2 | 3 | 406.45% |
| IRBT220520P00057000 | 2022-05-05 9:31AM EDT | 57.00 | 6.00 | 8.70 | 11.20 | 0.00 | - | - | 1 | 385.35% |
| IRBT220520P00060000 | 2022-05-19 11:19AM EDT | 60.00 | 13.10 | 12.60 | 13.40 | 0.00 | - | 4 | 5,917 | 253.91% |
| IRBT220520P00065000 | 2022-05-16 9:44AM EDT | 65.00 | 18.30 | 16.60 | 19.20 | 0.00 | - | 1 | 2,303 | 532.81% |
| IRBT220520P00070000 | 2022-04-22 9:30AM EDT | 70.00 | 20.90 | 21.30 | 24.90 | 0.00 | - | 2 | 1,505 | 726.95% |
| IRBT220520P00075000 | 2022-05-17 1:09PM EDT | 75.00 | 27.45 | 26.10 | 29.80 | 0.00 | - | 2 | 0 | 785.55% |
| IRBT220520P00080000 | 2022-04-29 10:07AM EDT | 80.00 | 29.17 | 31.00 | 34.90 | 0.00 | - | 1 | 1 | 868.75% |
| IRBT220520P00085000 | 2022-02-25 1:41PM EDT | 85.00 | 25.00 | 21.00 | 23.10 | 0.00 | - | 1 | 4 | 0.00% |
| IRBT220520P00095000 | 2022-03-31 9:52AM EDT | 95.00 | 31.10 | 43.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
