New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.68+1.17 (+12.30%)
At close: 04:00PM EDT
10.89 +0.21 (+1.97%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240920C000030002024-04-04 10:23AM EDT3.005.584.408.600.00-33374.61%
IRBT240920C000050002024-06-04 3:05PM EDT5.004.683.904.400.00-100.00%
IRBT240920C000060002024-06-28 11:38AM EDT6.003.550.000.000.00-1000.00%
IRBT240920C000070002024-07-12 2:13PM EDT7.002.700.000.000.00-1000.00%
IRBT240920C000080002024-07-15 12:52PM EDT8.003.000.000.000.00-1000.00%
IRBT240920C000090002024-07-15 12:31PM EDT9.002.300.000.000.00-2200.00%
IRBT240920C000100002024-07-15 3:06PM EDT10.001.900.000.000.00-3300.00%
IRBT240920C000110002024-07-15 12:34PM EDT11.001.500.000.000.00-1003.13%
IRBT240920C000120002024-07-15 3:49PM EDT12.001.200.000.000.00-9406.25%
IRBT240920C000130002024-07-15 3:20PM EDT13.000.860.000.000.00-7012.50%
IRBT240920C000140002024-07-15 1:31PM EDT14.000.800.000.000.00-206012.50%
IRBT240920C000150002024-07-15 3:12PM EDT15.000.490.000.000.00-7025.00%
IRBT240920C000160002024-07-10 12:10PM EDT16.000.050.000.000.00-2025.00%
IRBT240920C000170002024-07-15 12:35PM EDT17.000.300.000.000.00-1025.00%
IRBT240920C000180002024-07-15 1:02PM EDT18.000.250.000.000.00-4025.00%
IRBT240920C000190002024-06-12 1:44PM EDT19.000.550.050.650.00-1483109.77%
IRBT240920C000200002024-07-15 3:45PM EDT20.000.200.000.000.00-11025.00%
IRBT240920C000210002024-07-12 3:25PM EDT21.000.150.000.000.00-1050.00%
IRBT240920C000220002024-05-20 9:30AM EDT22.000.350.000.750.00-1409129.49%
IRBT240920C000230002024-07-01 3:23PM EDT23.000.100.000.000.00-7050.00%
IRBT240920C000240002024-05-13 9:38AM EDT24.000.350.000.000.00-11650.00%
IRBT240920C000250002024-06-07 3:52PM EDT25.000.370.000.750.00-1172143.95%
IRBT240920C000260002024-07-03 12:37PM EDT26.000.100.000.000.00-2050.00%
IRBT240920C000270002024-05-15 2:32PM EDT27.000.250.000.750.00-1213152.54%
IRBT240920C000280002024-05-13 1:57PM EDT28.000.300.000.750.00-424156.45%
IRBT240920C000290002024-05-13 12:16PM EDT29.000.250.000.750.00-503506160.16%
IRBT240920C000300002024-07-12 11:14AM EDT30.000.050.000.000.00-17050.00%
IRBT240920C000310002024-05-13 3:30PM EDT31.000.250.000.750.00-18167.19%
IRBT240920C000320002024-07-15 11:45AM EDT32.000.050.000.000.00-1050.00%
IRBT240920C000330002024-05-14 9:30AM EDT33.000.250.000.000.00-11350.00%
IRBT240920C000350002024-06-25 1:25PM EDT35.000.050.000.000.00-10050.00%
IRBT240920C000360002024-01-29 11:09AM EDT36.000.300.000.400.00--5160.55%
IRBT240920C000370002024-02-23 4:15PM EDT37.000.150.000.350.00-211159.18%
IRBT240920C000390002024-07-08 10:39AM EDT39.000.050.000.000.00-1050.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240920P000030002024-06-25 11:39AM EDT3.000.050.000.000.00-1050.00%
IRBT240920P000040002024-06-05 12:17PM EDT4.000.100.000.300.00-109228160.94%
IRBT240920P000050002024-06-10 12:27PM EDT5.000.250.050.300.00-2660133.59%
IRBT240920P000060002024-07-09 3:21PM EDT6.000.310.000.000.00-5025.00%
IRBT240920P000070002024-07-12 3:20PM EDT7.000.450.000.000.00-11025.00%
IRBT240920P000080002024-07-15 2:38PM EDT8.000.600.000.000.00-9012.50%
IRBT240920P000090002024-07-15 2:55PM EDT9.000.950.000.000.00-24012.50%
IRBT240920P000100002024-07-15 2:54PM EDT10.001.320.000.000.00-2106.25%
IRBT240920P000110002024-06-25 9:30AM EDT11.003.000.000.000.00-100.00%
IRBT240920P000120002024-05-30 11:22AM EDT12.003.423.205.600.00-30286196.97%
IRBT240920P000130002024-07-12 10:23AM EDT13.004.300.000.000.00-200.00%
IRBT240920P000140002024-06-26 2:51PM EDT14.005.550.000.000.00-100.00%
IRBT240920P000150002024-07-11 10:01AM EDT15.006.220.000.000.00-100.00%
IRBT240920P000160002024-06-24 9:40AM EDT16.007.100.000.000.00-2800.00%
IRBT240920P000170002024-03-20 9:36AM EDT17.008.250.000.000.00-1210.00%
IRBT240920P000180002024-05-24 11:40AM EDT18.008.408.109.300.00-33171.68%
IRBT240920P000190002024-02-08 1:30PM EDT19.007.657.609.300.00-22885.94%
IRBT240920P000200002024-05-13 3:49PM EDT20.007.4510.0010.500.00-22159.18%
IRBT240920P000210002024-01-29 11:41AM EDT21.007.5610.0010.600.00--15114.84%
IRBT240920P000220002024-03-19 2:46PM EDT22.0013.0114.5014.900.00-20311.52%
IRBT240920P000230002024-02-06 11:59AM EDT23.0011.2112.5013.000.00-10139.65%
IRBT240920P000240002024-02-06 11:59AM EDT24.0012.2513.4014.000.00-10140.04%
IRBT240920P000250002024-02-13 2:05PM EDT25.0012.4515.4016.100.00-112219.43%
IRBT240920P000260002024-02-08 12:56PM EDT26.0013.5515.3017.100.00-12189.06%
IRBT240920P000270002024-05-14 2:43PM EDT27.0014.4017.4018.100.00-100229.10%
IRBT240920P000280002024-02-06 12:30PM EDT28.0015.6517.3018.000.00-20151.76%
IRBT240920P000300002024-02-06 12:36PM EDT30.0017.7519.3020.800.00-11194.73%
IRBT240920P000310002024-01-30 1:22PM EDT31.0016.8519.1019.800.00-100.00%
IRBT240920P000360002024-02-20 4:20PM EDT36.0023.8027.1028.000.00-10310.35%