iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241018C00001000 | 2024-10-02 12:26PM EDT | 1.00 | 7.56 | 7.00 | 9.20 | 0.00 | - | - | 2 | 2,843.75% |
| IRBT241018C00005000 | 2024-09-27 9:32AM EDT | 5.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 3 | 22 | 250.00% |
| IRBT241018C00006000 | 2024-10-11 1:00PM EDT | 6.00 | 2.30 | 2.25 | 2.60 | 0.00 | - | 2 | 13 | 304.69% |
| IRBT241018C00006500 | 2024-09-30 10:23AM EDT | 6.50 | 2.20 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 189.06% |
| IRBT241018C00007000 | 2024-10-14 12:31PM EDT | 7.00 | 1.40 | 1.40 | 1.55 | +0.10 | +7.69% | 3 | 172 | 129.69% |
| IRBT241018C00007500 | 2024-10-11 3:06PM EDT | 7.50 | 0.85 | 0.15 | 1.05 | 0.00 | - | 3 | 10 | 129.69% |
| IRBT241018C00008000 | 2024-10-14 1:00PM EDT | 8.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 10 | 282 | 82.03% |
| IRBT241018C00008500 | 2024-10-14 3:41PM EDT | 8.50 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 79 | 80 | 86.72% |
| IRBT241018C00009000 | 2024-10-14 3:47PM EDT | 9.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 27 | 1,049 | 82.81% |
| IRBT241018C00009500 | 2024-10-10 12:13PM EDT | 9.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 118.75% |
| IRBT241018C00010000 | 2024-10-11 3:17PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 40 | 514 | 121.88% |
| IRBT241018C00011000 | 2024-10-03 3:35PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 52 | 146.88% |
| IRBT241018C00012000 | 2024-08-21 12:43PM EDT | 12.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 259.38% |
| IRBT241018C00013000 | 2024-10-14 3:11PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 7 | 215.63% |
| IRBT241018C00014000 | 2024-10-04 12:40PM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 243.75% |
| IRBT241018C00015000 | 2024-09-17 3:10PM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 271.88% |
| IRBT241018C00016000 | 2024-09-16 3:10PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 293.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241018P00005000 | 2024-09-17 12:46PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 275.00% |
| IRBT241018P00006000 | 2024-10-07 3:07PM EDT | 6.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 160 | 242.19% |
| IRBT241018P00006500 | 2024-09-27 11:32AM EDT | 6.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 178.13% |
| IRBT241018P00007000 | 2024-10-11 2:21PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 218 | 115.63% |
| IRBT241018P00007500 | 2024-10-14 11:36AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 44 | 96.88% |
| IRBT241018P00008000 | 2024-10-14 11:48AM EDT | 8.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 42 | 77 | 85.16% |
| IRBT241018P00009000 | 2024-10-11 11:53AM EDT | 9.00 | 0.88 | 0.60 | 1.00 | 0.00 | - | 2 | 6 | 127.34% |
| IRBT241018P00010000 | 2024-10-04 10:22AM EDT | 10.00 | 1.66 | 1.50 | 1.65 | 0.00 | - | 3 | 3 | 87.50% |
| IRBT241018P00010500 | 2024-10-14 3:32PM EDT | 10.50 | 2.15 | 2.00 | 2.15 | -0.25 | -10.42% | 2 | 4 | 106.25% |
| IRBT241018P00011000 | 2024-09-30 3:54PM EDT | 11.00 | 2.50 | 0.70 | 3.10 | 0.00 | - | 1 | 1 | 367.97% |
| IRBT241018P00012000 | 2024-09-19 11:08AM EDT | 12.00 | 4.61 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 195.31% |
© 2024 Yahoo. All rights reserved.