iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-09-03 11:02AM EDT | 3.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT260116C00005000 | 2024-09-09 2:51PM EDT | 5.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IRBT260116C00008000 | 2024-09-09 2:50PM EDT | 8.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IRBT260116C00010000 | 2024-09-09 2:52PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IRBT260116C00013000 | 2024-09-09 3:15PM EDT | 13.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| IRBT260116C00015000 | 2024-09-06 11:59AM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT260116C00018000 | 2024-09-09 12:02PM EDT | 18.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT260116C00020000 | 2024-09-09 3:57PM EDT | 20.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IRBT260116C00022500 | 2024-07-24 11:43AM EDT | 22.50 | 2.30 | 0.25 | 1.70 | 0.00 | - | 1 | 11 | 107.28% |
| IRBT260116C00025000 | 2024-09-09 12:53PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT260116C00030000 | 2024-06-24 3:28PM EDT | 30.00 | 0.82 | 0.50 | 2.10 | 0.00 | - | 26 | 272 | 131.10% |
| IRBT260116C00035000 | 2024-08-14 3:52PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT260116C00040000 | 2024-09-03 1:00PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT260116C00045000 | 2024-08-09 2:26PM EDT | 45.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 112.21% |
| IRBT260116C00050000 | 2024-08-09 2:26PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 334 | 108.59% |
| IRBT260116C00055000 | 2024-09-09 9:37AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-09-03 9:32AM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT260116P00005000 | 2024-09-05 2:43PM EDT | 5.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| IRBT260116P00008000 | 2024-09-05 2:43PM EDT | 8.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00010000 | 2024-08-15 9:33AM EDT | 10.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT260116P00013000 | 2024-07-24 10:15AM EDT | 13.00 | 5.25 | 5.60 | 7.50 | 0.00 | - | 1 | 73 | 66.89% |
| IRBT260116P00015000 | 2024-05-30 11:43AM EDT | 15.00 | 7.40 | 6.70 | 9.00 | 0.00 | - | 1 | 391 | 43.75% |
| IRBT260116P00018000 | 2024-08-15 12:35PM EDT | 18.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00020000 | 2024-09-03 3:02PM EDT | 20.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 12.60 | 14.10 | 0.00 | - | 10 | 26 | 0.00% |
| IRBT260116P00025000 | 2024-08-02 10:26AM EDT | 25.00 | 15.50 | 15.80 | 19.80 | 0.00 | - | 1 | 36 | 107.52% |
| IRBT260116P00030000 | 2024-06-13 3:44PM EDT | 30.00 | 20.55 | 19.80 | 21.40 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 0.00% |
| IRBT260116P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 29.50 | 29.90 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 0.00% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 38.50 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 42.70 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.