New Zealand markets close in 5 hours 27 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.36-0.87 (-7.75%)
At close: 04:00PM EDT
10.40 +0.04 (+0.39%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240719C000110002024-07-18 3:37PM EDT2024-07-190.050.050.10-0.45-90.00%14457791.41%
IRBT240726C000110002024-07-18 12:17PM EDT2024-07-260.450.000.35-0.20-30.77%7146962.89%
IRBT240802C000110002024-07-17 3:27PM EDT2024-08-021.140.201.100.00-52105.08%
IRBT240809C000110002024-07-18 9:58AM EDT2024-08-091.520.501.15+0.16+11.76%5107104.69%
IRBT240816C000110002024-07-18 12:00PM EDT2024-08-161.150.751.10-0.44-27.67%2134100.10%
IRBT240823C000110002024-07-18 1:39PM EDT2024-08-231.300.701.25-0.13-9.09%10593.95%
IRBT240830C000110002024-07-15 3:43PM EDT2024-08-301.350.002.850.00-76117.58%
IRBT240920C000110002024-07-18 3:36PM EDT2024-09-201.350.552.65-0.75-35.71%171,056106.74%
IRBT241220C000110002024-07-17 2:31PM EDT2024-12-202.802.002.950.00-749101.76%
IRBT250117C000110002024-07-18 3:29PM EDT2025-01-172.252.204.40-0.65-22.41%1103123.24%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240719P000110002024-07-18 3:49PM EDT2024-07-190.670.450.75+0.41+157.69%6163107.03%
IRBT240726P000110002024-07-17 11:38AM EDT2024-07-260.570.451.50+0.57--3290.04%
IRBT240816P000110002024-07-16 3:51PM EDT2024-08-161.101.401.700.00-4598.83%
IRBT240830P000110002024-07-17 11:45AM EDT2024-08-301.420.001.95+1.42--23109.57%
IRBT240920P000110002024-07-16 3:48PM EDT2024-09-201.481.752.350.00-1127595.90%
IRBT241220P000110002024-06-24 2:16PM EDT2024-12-203.402.452.750.00-11412782.32%
IRBT250117P000110002024-07-16 3:35PM EDT2025-01-172.352.153.600.00-14785.35%