iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT231215C00015000 | 2023-11-27 3:46PM EST | 15.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT231215C00016000 | 2023-11-27 1:00PM EST | 16.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IRBT231215C00017000 | 2023-11-27 1:00PM EST | 17.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IRBT231215C00020000 | 2023-11-27 10:42AM EST | 20.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IRBT231215C00022500 | 2023-11-27 2:09PM EST | 22.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 1,385 | 0.00% |
| IRBT231215C00025000 | 2023-11-28 9:41AM EST | 25.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IRBT231215C00028000 | 2023-12-01 3:47PM EST | 28.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| IRBT231215C00029000 | 2023-12-04 3:45PM EST | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 0.00% |
| IRBT231215C00030000 | 2023-11-30 10:23AM EST | 30.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| IRBT231215C00031000 | 2023-12-04 10:31AM EST | 31.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IRBT231215C00032000 | 2023-11-30 10:35AM EST | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| IRBT231215C00033000 | 2023-12-05 11:23AM EST | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 0.00% |
| IRBT231215C00034000 | 2023-12-05 3:09PM EST | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 0.00% |
| IRBT231215C00035000 | 2023-12-05 3:48PM EST | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 234 | 3,807 | 0.00% |
| IRBT231215C00036000 | 2023-12-05 2:31PM EST | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 362 | 0.00% |
| IRBT231215C00037000 | 2023-12-05 3:57PM EST | 37.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 456 | 0.00% |
| IRBT231215C00038000 | 2023-12-05 2:13PM EST | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 285 | 0.39% |
| IRBT231215C00039000 | 2023-12-05 11:52AM EST | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,326 | 6.25% |
| IRBT231215C00040000 | 2023-12-05 3:48PM EST | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 200 | 4,411 | 6.25% |
| IRBT231215C00041000 | 2023-12-05 11:51AM EST | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 12.50% |
| IRBT231215C00042000 | 2023-12-05 3:48PM EST | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 417 | 12.50% |
| IRBT231215C00043000 | 2023-11-29 3:11PM EST | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| IRBT231215C00044000 | 2023-12-05 12:15PM EST | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| IRBT231215C00045000 | 2023-12-05 3:55PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 3,019 | 25.00% |
| IRBT231215C00046000 | 2023-11-27 1:12PM EST | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| IRBT231215C00047000 | 2023-11-27 3:48PM EST | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| IRBT231215C00048000 | 2023-11-27 12:22PM EST | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IRBT231215C00049000 | 2023-11-28 9:30AM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| IRBT231215C00050000 | 2023-12-05 2:45PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 5,871 | 50.00% |
| IRBT231215C00055000 | 2023-12-05 11:45AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,732 | 50.00% |
| IRBT231215C00060000 | 2023-11-27 1:49PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 50.00% |
| IRBT231215C00065000 | 2023-11-24 12:06PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT231215P00015000 | 2023-11-27 1:33PM EST | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| IRBT231215P00019000 | 2023-11-27 1:14PM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| IRBT231215P00020000 | 2023-11-27 2:41PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 547 | 597 | 50.00% |
| IRBT231215P00021000 | 2023-11-27 3:07PM EST | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 696 | 692 | 50.00% |
| IRBT231215P00022500 | 2023-11-28 3:09PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,042 | 50.00% |
| IRBT231215P00024000 | 2023-12-01 2:11PM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| IRBT231215P00025000 | 2023-11-30 12:46PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,573 | 50.00% |
| IRBT231215P00028000 | 2023-12-05 11:11AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 941 | 50.00% |
| IRBT231215P00029000 | 2023-12-04 3:08PM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,290 | 50.00% |
| IRBT231215P00030000 | 2023-12-05 3:54PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 7,935 | 25.00% |
| IRBT231215P00031000 | 2023-12-05 11:33AM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 25.00% |
| IRBT231215P00032000 | 2023-12-05 2:01PM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 289 | 25.00% |
| IRBT231215P00033000 | 2023-12-05 3:09PM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 214 | 25.00% |
| IRBT231215P00034000 | 2023-12-05 2:56PM EST | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 12.50% |
| IRBT231215P00035000 | 2023-12-05 3:10PM EST | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 1,974 | 12.50% |
| IRBT231215P00036000 | 2023-12-05 11:47AM EST | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| IRBT231215P00037000 | 2023-12-05 2:51PM EST | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 3.13% |
| IRBT231215P00038000 | 2023-12-05 3:08PM EST | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 528 | 0.00% |
| IRBT231215P00039000 | 2023-12-05 11:50AM EST | 39.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| IRBT231215P00040000 | 2023-12-04 2:37PM EST | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 264 | 0.00% |
| IRBT231215P00041000 | 2023-11-28 12:28PM EST | 41.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IRBT231215P00042000 | 2023-11-27 1:11PM EST | 42.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| IRBT231215P00043000 | 2023-11-29 11:26AM EST | 43.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IRBT231215P00044000 | 2023-11-27 3:42PM EST | 44.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| IRBT231215P00045000 | 2023-12-05 12:34PM EST | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| IRBT231215P00050000 | 2023-11-27 12:03PM EST | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT231215P00055000 | 2023-07-26 8:41AM EST | 55.00 | 14.00 | 15.70 | 19.50 | 0.00 | - | 66 | 0 | 167.97% |
| IRBT231215P00060000 | 2023-06-16 8:30AM EST | 60.00 | 11.00 | 9.90 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.