New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.24-0.68 (-6.23%)
At close: 04:00PM EDT
10.30 +0.06 (+0.59%)
Pre-market: 04:16AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240524C000005002024-05-16 2:23PM EDT0.5010.960.000.000.00--00.00%
IRBT240524C000030002024-05-14 9:43AM EDT3.0010.700.000.000.00--00.00%
IRBT240524C000035002024-05-15 9:45AM EDT3.508.000.000.000.00--00.00%
IRBT240524C000065002024-05-09 11:11AM EDT6.504.500.000.000.00-100.00%
IRBT240524C000070002024-05-14 10:16AM EDT7.007.140.000.000.00-300.00%
IRBT240524C000075002024-04-29 1:32PM EDT7.501.490.000.000.00-2000.00%
IRBT240524C000080002024-05-17 3:21PM EDT8.002.800.000.000.00-400.00%
IRBT240524C000085002024-05-13 2:15PM EDT8.504.700.000.000.00-300.00%
IRBT240524C000090002024-05-20 10:14AM EDT9.002.100.000.000.00-300.00%
IRBT240524C000095002024-05-21 9:30AM EDT9.501.450.000.000.00-100.00%
IRBT240524C000100002024-05-21 10:16AM EDT10.000.550.000.000.00-500.00%
IRBT240524C000105002024-05-21 3:56PM EDT10.500.260.000.000.00-53012.50%
IRBT240524C000110002024-05-21 3:37PM EDT11.000.160.000.000.00-60025.00%
IRBT240524C000115002024-05-21 3:53PM EDT11.500.100.000.000.00-60050.00%
IRBT240524C000120002024-05-21 1:10PM EDT12.000.100.000.000.00-14050.00%
IRBT240524C000125002024-05-21 9:45AM EDT12.500.100.000.000.00-10050.00%
IRBT240524C000130002024-05-21 10:06AM EDT13.000.050.000.000.00-7050.00%
IRBT240524C000135002024-05-21 10:18AM EDT13.500.100.000.000.00-8050.00%
IRBT240524C000140002024-05-21 3:39PM EDT14.000.050.000.000.00-99050.00%
IRBT240524C000145002024-05-21 11:55AM EDT14.500.050.000.000.00-2050.00%
IRBT240524C000150002024-05-20 1:27PM EDT15.000.070.000.000.00-34050.00%
IRBT240524C000155002024-05-21 9:42AM EDT15.500.050.000.000.00-1050.00%
IRBT240524C000160002024-05-21 2:44PM EDT16.000.020.000.000.00-3050.00%
IRBT240524C000165002024-05-20 3:32PM EDT16.500.050.000.000.00-22050.00%
IRBT240524C000170002024-05-21 2:43PM EDT17.000.020.000.000.00-5050.00%
IRBT240524C000175002024-05-20 1:32PM EDT17.500.050.000.000.00-5050.00%
IRBT240524C000180002024-05-17 9:30AM EDT18.000.050.000.000.00-3050.00%
IRBT240524C000190002024-05-17 10:15AM EDT19.000.050.000.000.00-1050.00%
IRBT240524C000200002024-05-16 1:15PM EDT20.000.050.000.000.00-7050.00%
IRBT240524C000205002024-05-13 3:02PM EDT20.500.120.000.000.00-5050.00%
IRBT240524C000210002024-05-17 9:59AM EDT21.000.050.000.000.00-10050.00%
IRBT240524C000215002024-05-20 12:36PM EDT21.500.050.000.000.00-10100.00%
IRBT240524C000220002024-05-15 10:18AM EDT22.000.050.000.000.00-1050.00%
IRBT240524C000225002024-05-16 11:26AM EDT22.500.050.000.000.00-24050.00%
IRBT240524C000230002024-05-16 10:34AM EDT23.000.050.000.000.00--050.00%
IRBT240524C000235002024-05-15 2:14PM EDT23.500.050.000.000.00--050.00%
IRBT240524C000250002024-05-15 10:18AM EDT25.000.050.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240524P000060002024-04-25 11:30AM EDT6.000.730.000.000.00--050.00%
IRBT240524P000065002024-04-15 11:36AM EDT6.500.610.000.750.00--1540.63%
IRBT240524P000070002024-05-16 10:49AM EDT7.000.050.000.000.00-9050.00%
IRBT240524P000075002024-05-16 11:19AM EDT7.500.050.000.000.00-590050.00%
IRBT240524P000080002024-05-16 9:30AM EDT8.000.150.000.000.00-5050.00%
IRBT240524P000085002024-05-17 10:30AM EDT8.500.090.000.000.00-14050.00%
IRBT240524P000090002024-05-20 10:13AM EDT9.000.050.000.000.00-1050.00%
IRBT240524P000095002024-05-21 3:48PM EDT9.500.080.000.000.00-3025.00%
IRBT240524P000100002024-05-21 2:07PM EDT10.000.200.000.000.00-31012.50%
IRBT240524P000105002024-05-21 1:37PM EDT10.500.470.000.000.00-1300.00%
IRBT240524P000110002024-05-21 10:34AM EDT11.000.900.000.000.00-1200.00%
IRBT240524P000115002024-05-21 9:55AM EDT11.501.210.000.000.00-100.00%
IRBT240524P000120002024-05-21 11:21AM EDT12.001.750.000.000.00-300.00%
IRBT240524P000125002024-05-20 3:48PM EDT12.501.750.000.000.00-100.00%
IRBT240524P000130002024-05-17 11:39AM EDT13.001.980.000.000.00-600.00%
IRBT240524P000135002024-05-21 9:37AM EDT13.503.100.000.000.00-500.00%
IRBT240524P000140002024-05-20 11:39AM EDT14.003.040.000.000.00-300.00%
IRBT240524P000145002024-05-15 1:42PM EDT14.503.620.000.000.00-200.00%
IRBT240524P000150002024-05-15 9:45AM EDT15.003.200.000.000.00-200.00%
IRBT240524P000155002024-05-14 10:30AM EDT15.502.450.000.000.00--00.00%
IRBT240524P000165002024-05-14 2:49PM EDT16.503.900.000.000.00-200.00%
IRBT240524P000195002024-05-14 12:10PM EDT19.506.400.000.000.00--00.00%