iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240913C00006000 | 2024-09-06 3:38PM EDT | 2024-09-13 | 0.30 | 0.25 | 0.35 | +0.30 | - | 18 | 20 | 103.13% |
| IRBT240920C00006000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.45 | -0.44 | -52.38% | 4 | 31 | 92.19% |
| IRBT241011C00006000 | 2024-09-06 9:30AM EDT | 2024-10-11 | 0.90 | 0.00 | 2.50 | +0.90 | - | 1 | 0 | 175.78% |
| IRBT241018C00006000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 0.86 | 0.65 | 2.40 | -1.09 | -55.90% | 1 | 4 | 195.90% |
| IRBT241220C00006000 | 2024-09-04 2:26PM EDT | 2024-12-20 | 1.60 | 0.65 | 3.40 | 0.00 | - | 15 | 33 | 165.23% |
| IRBT250117C00006000 | 2024-08-21 9:33AM EDT | 2025-01-17 | 2.30 | 0.00 | 2.45 | 0.00 | - | 1 | 152 | 87.30% |
| IRBT250321C00006000 | 2024-08-19 9:30AM EDT | 2025-03-21 | 2.91 | 0.00 | 1.85 | 0.00 | - | 20 | 20 | 54.20% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240913P00006000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 0.34 | 0.25 | 0.35 | +0.19 | +126.67% | 3,243 | 648 | 92.97% |
| IRBT240920P00006000 | 2024-09-06 2:39PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.50 | +0.14 | +56.00% | 4 | 497 | 91.02% |
| IRBT241004P00006000 | 2024-09-05 3:45PM EDT | 2024-10-04 | 0.45 | 0.00 | 2.05 | +0.45 | - | - | 6 | 156.64% |
| IRBT241018P00006000 | 2024-09-06 9:54AM EDT | 2024-10-18 | 0.55 | 0.65 | 1.05 | +0.04 | +7.84% | 1 | 92 | 104.88% |
| IRBT241220P00006000 | 2024-09-06 11:53AM EDT | 2024-12-20 | 1.10 | 1.05 | 1.50 | +0.20 | +22.22% | 2 | 441 | 100.00% |
| IRBT250117P00006000 | 2024-09-06 12:52PM EDT | 2025-01-17 | 1.27 | 1.20 | 1.85 | +0.21 | +19.81% | 81 | 95 | 107.03% |
| IRBT250321P00006000 | 2024-09-05 2:20PM EDT | 2025-03-21 | 1.30 | 0.95 | 1.65 | 0.00 | - | 69 | 180 | 74.61% |
© 2024 Yahoo. All rights reserved.