iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240913C00010000 | 2024-09-04 1:50PM EDT | 2024-09-13 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 227 | 215.63% |
| IRBT240920C00010000 | 2024-09-06 10:29AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 1,377 | 181.25% |
| IRBT240927C00010000 | 2024-09-03 12:35PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 44 | 173.44% |
| IRBT241004C00010000 | 2024-08-30 12:59PM EDT | 2024-10-04 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 134.38% |
| IRBT241011C00010000 | 2024-08-30 3:43PM EDT | 2024-10-11 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 126.56% |
| IRBT241018C00010000 | 2024-09-04 3:48PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 31 | 126.56% |
| IRBT241220C00010000 | 2024-09-06 3:46PM EDT | 2024-12-20 | 0.32 | 0.30 | 0.45 | -0.08 | -20.00% | 52 | 375 | 101.76% |
| IRBT250117C00010000 | 2024-09-06 3:53PM EDT | 2025-01-17 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 116 | 1,515 | 92.38% |
| IRBT250321C00010000 | 2024-09-06 10:54AM EDT | 2025-03-21 | 0.70 | 0.00 | 2.60 | -0.11 | -13.58% | 7 | 12 | 131.15% |
| IRBT260116C00010000 | 2024-09-03 3:50PM EDT | 2026-01-16 | 1.80 | 0.80 | 1.65 | 0.00 | - | 24 | 399 | 79.49% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00010000 | 2024-09-05 12:31PM EDT | 2024-09-20 | 3.40 | 2.00 | 5.90 | 0.00 | - | 5 | 276 | 635.16% |
| IRBT241018P00010000 | 2024-08-16 12:54PM EDT | 2024-10-18 | 2.55 | 2.00 | 5.90 | 0.00 | - | 3 | 3 | 357.81% |
| IRBT241220P00010000 | 2024-08-22 9:30AM EDT | 2024-12-20 | 2.88 | 3.50 | 4.40 | 0.00 | - | 1 | 49 | 101.17% |
| IRBT250117P00010000 | 2024-08-26 2:31PM EDT | 2025-01-17 | 3.05 | 4.10 | 4.70 | 0.00 | - | 1 | 726 | 89.84% |
| IRBT250321P00010000 | 2024-08-05 12:29PM EDT | 2025-03-21 | 2.70 | 3.80 | 4.40 | 0.00 | - | - | 3 | 73.93% |
| IRBT260116P00010000 | 2024-08-15 9:33AM EDT | 2026-01-16 | 4.15 | 4.60 | 5.30 | 0.00 | - | 2 | 251 | 68.41% |
© 2024 Yahoo. All rights reserved.