iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240802C00006000 | 2024-07-25 1:28PM EDT | 6.00 | 6.80 | 5.30 | 8.60 | 0.00 | - | 2 | 2 | 455.47% |
| IRBT240802C00008000 | 2024-07-25 3:15PM EDT | 8.00 | 5.00 | 3.10 | 6.60 | 0.00 | - | 1 | 0 | 274.22% |
| IRBT240802C00009500 | 2024-07-26 1:15PM EDT | 9.50 | 3.10 | 1.95 | 4.00 | +0.93 | +42.86% | 8 | 5 | 342.19% |
| IRBT240802C00010000 | 2024-07-25 11:50AM EDT | 10.00 | 2.45 | 1.60 | 3.60 | 0.00 | - | 13 | 39 | 325.78% |
| IRBT240802C00010500 | 2024-07-25 3:38PM EDT | 10.50 | 2.10 | 1.10 | 3.60 | +0.04 | +1.94% | 5 | 15 | 142.19% |
| IRBT240802C00011000 | 2024-07-26 2:11PM EDT | 11.00 | 1.75 | 1.10 | 1.85 | +0.40 | +29.63% | 4 | 33 | 117.58% |
| IRBT240802C00011500 | 2024-07-25 2:02PM EDT | 11.50 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 40 | 244 | 88.28% |
| IRBT240802C00012000 | 2024-07-25 2:42PM EDT | 12.00 | 0.78 | 0.90 | 1.00 | -0.32 | -29.09% | 2 | 268 | 84.38% |
| IRBT240802C00012500 | 2024-07-26 1:03PM EDT | 12.50 | 0.65 | 0.60 | 0.70 | -0.23 | -26.14% | 22 | 49 | 83.20% |
| IRBT240802C00013000 | 2024-07-26 3:32PM EDT | 13.00 | 0.50 | 0.00 | 0.50 | -0.13 | -20.63% | 23 | 50 | 57.03% |
| IRBT240802C00013500 | 2024-07-26 3:57PM EDT | 13.50 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 126 | 97 | 84.77% |
| IRBT240802C00014000 | 2024-07-26 12:08PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 63 | 25 | 91.41% |
| IRBT240802C00014500 | 2024-07-26 10:08AM EDT | 14.50 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 3 | 13 | 85.94% |
| IRBT240802C00015000 | 2024-07-26 12:06PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 32 | 92.97% |
| IRBT240802C00016000 | 2024-07-22 3:17PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 107.03% |
| IRBT240802C00017500 | 2024-07-25 11:03AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 158.59% |
| IRBT240802C00018000 | 2024-07-23 3:27PM EDT | 18.00 | 0.05 | 0.00 | 0.95 | -0.01 | -16.67% | 19 | 10 | 262.11% |
| IRBT240802C00019000 | 2024-07-26 10:43AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 38 | - | 145.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240802P00005000 | 2024-07-19 11:44AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 81 | 325.00% |
| IRBT240802P00005500 | 2024-07-19 11:34AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 293.75% |
| IRBT240802P00006000 | 2024-07-22 10:51AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 120 | 265.63% |
| IRBT240802P00007000 | 2024-07-16 1:06PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 242 | 215.63% |
| IRBT240802P00007500 | 2024-07-25 11:10AM EDT | 7.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 100 | 254 | 300.78% |
| IRBT240802P00008000 | 2024-07-25 11:12AM EDT | 8.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 412.89% |
| IRBT240802P00008500 | 2024-07-15 1:14PM EDT | 8.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 151.56% |
| IRBT240802P00009000 | 2024-07-25 3:08PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 62 | 132.81% |
| IRBT240802P00009500 | 2024-07-26 12:41PM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 72 | 53 | 131.25% |
| IRBT240802P00010000 | 2024-07-26 11:09AM EDT | 10.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 27 | 112.50% |
| IRBT240802P00010500 | 2024-07-25 2:43PM EDT | 10.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 314.45% |
| IRBT240802P00011000 | 2024-07-26 12:41PM EDT | 11.00 | 0.13 | 0.05 | 0.45 | -0.02 | -13.33% | 60 | - | 126.56% |
| IRBT240802P00011500 | 2024-07-26 12:11PM EDT | 11.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 21 | 50 | 91.02% |
| IRBT240802P00012000 | 2024-07-26 3:13PM EDT | 12.00 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 92 | - | 86.72% |
| IRBT240802P00012500 | 2024-07-26 2:45PM EDT | 12.50 | 0.50 | 0.00 | 1.55 | -0.10 | -16.67% | 7 | - | 121.48% |
| IRBT240802P00013000 | 2024-07-26 9:55AM EDT | 13.00 | 0.58 | 0.75 | 0.85 | -0.13 | -18.31% | - | - | 85.16% |
| IRBT240802P00014500 | 2024-07-25 12:24PM EDT | 14.50 | 2.10 | 1.80 | 2.60 | 0.00 | - | - | - | 134.96% |
| IRBT240802P00017000 | 2024-07-25 10:16AM EDT | 17.00 | 5.10 | 3.00 | 6.50 | 0.00 | - | - | - | 220.31% |
| IRBT240802P00017500 | 2024-07-25 10:15AM EDT | 17.50 | 5.60 | 3.50 | 7.00 | 0.00 | - | - | - | 232.81% |
© 2024 Yahoo. All rights reserved.