New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.21-0.01 (-0.11%)
At close: 04:00PM EDT
9.29 +0.08 (+0.87%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240621C000030002024-05-02 9:43AM EDT3.005.706.306.900.00-10059834.38%
IRBT240621C000040002024-06-14 12:20PM EDT4.005.015.105.40+0.01+0.20%1017362.50%
IRBT240621C000050002024-03-18 10:07AM EDT5.004.901.702.500.00-20110.00%
IRBT240621C000060002024-04-25 10:17AM EDT6.001.303.304.200.00-20444.14%
IRBT240621C000070002024-06-03 1:51PM EDT7.002.391.953.300.00-159296.09%
IRBT240621C000075002024-06-13 1:58PM EDT7.501.861.701.950.00-11149.22%
IRBT240621C000080002024-06-14 1:29PM EDT8.001.091.251.40-0.51-31.87%3777114.84%
IRBT240621C000090002024-06-14 3:47PM EDT9.000.600.500.60+0.08+15.38%1650293.75%
IRBT240621C000095002024-06-14 3:46PM EDT9.500.300.250.350.00-204889.84%
IRBT240621C000100002024-06-14 3:52PM EDT10.000.180.150.20-0.01-5.26%12773395.31%
IRBT240621C000105002024-06-13 9:33AM EDT10.500.350.050.150.00-318399.61%
IRBT240621C000110002024-06-14 1:59PM EDT11.000.120.050.15+0.02+20.00%2345121.88%
IRBT240621C000115002024-06-12 9:52AM EDT11.500.200.050.150.00-1342141.41%
IRBT240621C000120002024-06-12 2:33PM EDT12.000.100.050.250.00-132494179.69%
IRBT240621C000125002024-06-12 10:38AM EDT12.500.140.050.100.00-27164.84%
IRBT240621C000130002024-06-14 9:45AM EDT13.000.060.050.15+0.01+20.00%61,224192.97%
IRBT240621C000140002024-06-14 3:27PM EDT14.000.050.000.100.00-32332192.19%
IRBT240621C000145002024-06-11 3:56PM EDT14.500.100.000.250.00--20247.66%
IRBT240621C000150002024-06-13 3:04PM EDT15.000.050.000.050.00-92,300190.63%
IRBT240621C000155002024-06-14 10:58AM EDT15.500.010.000.05-0.04-80.00%14201.56%
IRBT240621C000160002024-05-31 9:30AM EDT16.000.050.000.050.00-2395212.50%
IRBT240621C000165002024-06-10 10:16AM EDT16.500.050.000.050.00--1221.88%
IRBT240621C000170002024-06-10 9:30AM EDT17.000.050.000.050.00-17885229.69%
IRBT240621C000180002024-06-03 2:29PM EDT18.000.050.000.050.00-6756246.88%
IRBT240621C000190002024-05-14 10:50AM EDT19.000.570.000.050.00-2158262.50%
IRBT240621C000200002024-05-31 10:29AM EDT20.000.050.000.050.00-11,654278.13%
IRBT240621C000210002024-05-22 3:01PM EDT21.000.050.000.050.00-142290.63%
IRBT240621C000220002024-05-17 11:20AM EDT22.000.050.000.050.00-69306.25%
IRBT240621C000230002024-05-14 9:42AM EDT23.000.350.000.000.00-22850.00%
IRBT240621C000240002024-05-14 9:35AM EDT24.000.250.000.000.00-1350.00%
IRBT240621C000250002024-05-22 1:25PM EDT25.000.050.000.050.00-16595340.63%
IRBT240621C000300002024-06-03 12:21PM EDT30.000.030.000.050.00-14755390.63%
IRBT240621C000310002024-03-08 10:30AM EDT31.000.050.000.250.00-320506.25%
IRBT240621C000320002024-01-16 11:54AM EDT32.008.000.000.400.00-10561.72%
IRBT240621C000330002024-02-27 10:36AM EDT33.000.050.000.250.00-521525.00%
IRBT240621C000340002024-01-23 1:17PM EDT34.001.940.000.350.00-15566.41%
IRBT240621C000350002024-05-28 12:33PM EDT35.000.020.000.050.00-61,626431.25%
IRBT240621C000360002024-02-27 10:36AM EDT36.000.050.000.300.00-520568.75%
IRBT240621C000370002024-01-29 12:21PM EDT37.000.160.000.250.00-1214559.38%
IRBT240621C000380002024-02-01 10:30AM EDT38.000.050.000.150.00-35117523.44%
IRBT240621C000390002024-02-23 2:20PM EDT39.000.090.000.150.00-126531.25%
IRBT240621C000400002024-02-27 12:37PM EDT40.000.050.000.100.00-1194507.81%
IRBT240621C000410002024-02-22 11:51AM EDT41.000.050.000.100.00-138515.63%
IRBT240621C000420002024-05-13 2:47PM EDT42.000.050.000.050.00-1016478.13%
IRBT240621C000430002024-05-17 9:30AM EDT43.000.050.000.050.00-1012484.38%
IRBT240621C000440002024-01-29 2:08PM EDT44.000.050.000.100.00-17534.38%
IRBT240621C000450002024-02-09 1:04PM EDT45.000.050.000.050.00-1121493.75%
IRBT240621C000460002024-01-19 1:45PM EDT46.000.200.000.150.00-17576.56%
IRBT240621C000470002024-01-29 1:27PM EDT47.000.090.000.150.00-1014581.25%
IRBT240621C000480002024-01-19 10:36AM EDT48.000.410.000.450.00-2016700.00%
IRBT240621C000500002024-04-24 9:54AM EDT50.000.030.000.050.00-1308521.88%
IRBT240621C000550002024-04-16 10:17AM EDT55.000.040.000.050.00-11,363543.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240621P000030002024-03-22 3:49PM EDT3.000.050.000.150.00-200228537.50%
IRBT240621P000040002024-05-01 10:07AM EDT4.000.100.000.050.00-10587334.38%
IRBT240621P000050002024-05-16 12:24PM EDT5.000.060.000.050.00-51,064253.13%
IRBT240621P000060002024-05-28 3:09PM EDT6.000.050.000.050.00-51,759184.38%
IRBT240621P000065002024-06-11 3:19PM EDT6.500.050.000.050.00-5253156.25%
IRBT240621P000070002024-06-13 3:58PM EDT7.000.050.000.050.00-5382,964128.13%
IRBT240621P000075002024-06-13 2:14PM EDT7.500.050.000.050.00-5070100.00%
IRBT240621P000080002024-06-14 3:28PM EDT8.000.050.050.10-0.05-50.00%143,27799.61%
IRBT240621P000085002024-06-14 3:28PM EDT8.500.130.100.20-0.02-13.33%15423190.63%
IRBT240621P000090002024-06-14 2:01PM EDT9.000.330.250.35-0.02-5.71%370485.16%
IRBT240621P000095002024-06-14 2:26PM EDT9.500.640.500.60+0.26+68.42%3619081.25%
IRBT240621P000100002024-06-13 3:51PM EDT10.000.940.901.00-0.01-1.05%599991.41%
IRBT240621P000105002024-06-13 9:42AM EDT10.501.001.301.450.00-517194.53%
IRBT240621P000110002024-06-12 12:17PM EDT11.001.961.801.95+1.06+117.78%10647116.41%
IRBT240621P000115002024-06-04 10:26AM EDT11.502.331.254.500.00-186276.56%
IRBT240621P000120002024-06-13 3:49PM EDT12.002.932.753.10+0.03+1.03%1339174.22%
IRBT240621P000125002024-05-20 2:20PM EDT12.502.003.203.500.00--87156.25%
IRBT240621P000130002024-06-14 2:59PM EDT13.004.003.704.10+0.31+8.40%1131197.66%
IRBT240621P000140002024-05-29 12:18PM EDT14.004.634.705.000.00-1217198.44%
IRBT240621P000150002024-06-14 10:02AM EDT15.006.005.706.10+0.85+16.50%191,103253.13%
IRBT240621P000160002024-05-13 3:42PM EDT16.003.105.908.400.00-533376.17%
IRBT240621P000170002024-05-13 3:42PM EDT17.003.856.709.200.00-590325.00%
IRBT240621P000180002024-05-28 12:33PM EDT18.008.298.6010.100.00-536485.94%
IRBT240621P000190002024-05-20 3:47PM EDT19.008.309.6011.000.00-115493.75%
IRBT240621P000200002024-04-01 3:23PM EDT20.0011.5011.2011.700.00-1911557.81%
IRBT240621P000210002024-03-12 9:30AM EDT21.0010.350.000.000.00-100.00%
IRBT240621P000220002024-03-19 2:46PM EDT22.0013.0314.5015.000.00-22903.91%
IRBT240621P000230002024-02-07 2:50PM EDT23.0011.1012.1013.200.00-460.00%
IRBT240621P000240002024-02-22 12:29PM EDT24.0012.3015.5016.100.00-11724.22%
IRBT240621P000250002024-05-13 3:05PM EDT25.0011.6015.0015.300.00-500.00%
IRBT240621P000300002024-02-07 11:41AM EDT30.0017.9719.0019.900.00-210.00%
IRBT240621P000320002024-02-01 10:45AM EDT32.0018.4620.3021.400.00-200.00%
IRBT240621P000330002024-01-31 3:43PM EDT33.0019.0021.2022.400.00-25110.00%
IRBT240621P000340002024-02-29 10:46AM EDT34.0021.7024.9025.600.00-20692.97%
IRBT240621P000350002024-01-30 4:48PM EDT35.0020.7523.1024.200.00-500.00%
IRBT240621P000370002024-01-02 3:46PM EDT37.006.5021.5024.800.00--00.00%
IRBT240621P000380002024-01-16 2:04PM EDT38.0011.5024.8026.200.00-520.00%
IRBT240621P000390002024-01-22 12:17PM EDT39.0022.8025.4028.200.00-100.00%
IRBT240621P000400002024-01-30 12:45PM EDT40.0025.7827.9028.900.00-430.00%
IRBT240621P000410002024-03-19 10:10AM EDT41.0032.0033.4034.100.00-1011,149.22%
IRBT240621P000440002024-01-22 12:35PM EDT44.0027.5230.2033.200.00-100.00%
IRBT240621P000450002024-01-30 4:56PM EDT45.0030.7033.1034.100.00--00.00%
IRBT240621P000500002023-12-15 2:31PM EDT50.0012.0018.0021.900.00-1110.00%