New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.10+0.03 (+0.33%)
At close: 04:00PM EDT
9.33 +0.23 (+2.53%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT250117C000030002024-05-08 11:59AM EDT3.007.036.507.000.00-126171.68%
IRBT250117C000050002024-06-21 2:43PM EDT5.004.760.000.000.00-200.00%
IRBT250117C000060002024-06-20 11:52AM EDT6.004.300.000.000.00--00.00%
IRBT250117C000070002024-05-14 10:00AM EDT7.007.853.503.900.00-51107.03%
IRBT250117C000080002024-06-21 9:53AM EDT8.003.080.000.000.00-1000.00%
IRBT250117C000090002024-06-14 3:52PM EDT9.002.600.000.000.00-200.00%
IRBT250117C000100002024-06-20 3:53PM EDT10.002.100.000.000.00-1003.13%
IRBT250117C000110002024-06-13 2:30PM EDT11.001.900.000.000.00-6606.25%
IRBT250117C000120002024-06-13 12:30PM EDT12.001.700.000.000.00-35012.50%
IRBT250117C000130002024-06-13 11:56AM EDT13.001.450.000.000.00-1012.50%
IRBT250117C000140002024-06-18 1:05PM EDT14.001.170.000.000.00-4012.50%
IRBT250117C000150002024-06-21 12:07PM EDT15.001.030.000.000.00-1012.50%
IRBT250117C000160002024-06-20 9:35AM EDT16.000.900.000.000.00-3025.00%
IRBT250117C000180002024-06-12 1:27PM EDT18.000.870.000.000.00-1025.00%
IRBT250117C000200002024-06-21 1:33PM EDT20.000.500.000.000.00-3025.00%
IRBT250117C000225002024-05-24 1:57PM EDT22.500.500.001.250.00-9101102.34%
IRBT250117C000250002024-06-12 9:55AM EDT25.000.400.000.000.00-2025.00%
IRBT250117C000300002024-06-18 1:48PM EDT30.000.200.000.000.00-5025.00%
IRBT250117C000350002024-06-20 1:57PM EDT35.000.120.000.000.00-1050.00%
IRBT250117C000400002024-06-20 12:13PM EDT40.000.100.000.000.00-1050.00%
IRBT250117C000450002024-06-14 9:52AM EDT45.000.100.000.000.00-2050.00%
IRBT250117C000500002024-06-13 10:10AM EDT50.000.050.000.000.00-1050.00%
IRBT250117C000550002024-06-21 3:57PM EDT55.000.050.000.000.00-200050.00%
IRBT250117C000600002024-06-17 3:46PM EDT60.000.050.000.000.00-5050.00%
IRBT250117C000650002024-06-21 3:27PM EDT65.000.050.000.000.00-2050.00%
IRBT250117C000700002024-05-15 3:24PM EDT70.000.050.000.100.00-1485111.72%
IRBT250117C000750002024-05-29 1:01PM EDT75.000.100.000.000.00-5050.00%
IRBT250117C000800002024-05-30 9:30AM EDT80.000.050.000.000.00-2050.00%
IRBT250117C000850002024-06-17 10:08AM EDT85.000.050.000.000.00-1050.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT250117P000030002024-05-15 9:48AM EDT3.000.220.000.300.00-647106.25%
IRBT250117P000040002024-06-12 11:30AM EDT4.000.300.000.000.00-6025.00%
IRBT250117P000050002024-06-10 11:50AM EDT5.000.660.000.000.00-34025.00%
IRBT250117P000060002024-05-02 12:58PM EDT6.001.060.750.900.00-101291.21%
IRBT250117P000070002024-06-13 11:55AM EDT7.001.180.000.000.00-1012.50%
IRBT250117P000080002024-06-21 9:33AM EDT8.001.640.000.000.00-106.25%
IRBT250117P000100002024-06-21 10:49AM EDT10.002.700.000.000.00-500.00%
IRBT250117P000110002024-06-12 12:45PM EDT11.003.000.000.000.00-200.00%
IRBT250117P000120002024-05-17 1:33PM EDT12.003.554.004.300.00-2278.13%
IRBT250117P000130002024-06-11 12:05PM EDT13.004.970.000.000.00-500.00%
IRBT250117P000140002024-05-16 11:39AM EDT14.004.855.605.800.00--274.90%
IRBT250117P000150002024-05-16 2:36PM EDT15.005.406.306.700.00-11,37171.97%
IRBT250117P000160002024-05-13 1:17PM EDT16.005.256.707.200.00-2061.62%
IRBT250117P000180002024-05-13 1:11PM EDT18.006.778.108.900.00-16725.00%
IRBT250117P000200002024-06-07 1:00PM EDT20.0010.700.000.000.00-2000.00%
IRBT250117P000225002024-04-23 9:33AM EDT22.5015.850.000.000.00-4380.00%
IRBT250117P000250002024-04-16 9:31AM EDT25.0018.1514.3014.800.00-4220.00%
IRBT250117P000300002024-06-06 2:41PM EDT30.0020.000.000.000.00-200.00%
IRBT250117P000350002024-04-04 3:35PM EDT35.0026.1024.9025.900.00-33956.25%
IRBT250117P000400002024-04-09 10:28AM EDT40.0029.5028.3028.900.00-1410.00%
IRBT250117P000450002024-01-30 4:23PM EDT45.0030.8532.5034.800.00-4120.00%
IRBT250117P000500002024-02-28 2:19PM EDT50.0038.6539.3043.300.00-45136.13%
IRBT250117P000550002024-04-04 3:35PM EDT55.0046.1043.7047.300.00-1513192.19%
IRBT250117P000600002023-11-27 2:00PM EDT60.0021.9019.8024.000.00-110.00%
IRBT250117P000650002023-06-22 9:59AM EDT65.0017.5015.0020.000.00-130.00%
IRBT250117P000850002024-01-18 4:52PM EDT85.0059.0070.1075.000.00-110.00%