iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00008000 | 2024-09-17 3:57PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 477 | 176 | 91.41% |
| IRBT240927C00008000 | 2024-09-17 12:44PM EDT | 2024-09-27 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 107 | 85.16% |
| IRBT241004C00008000 | 2024-09-17 9:30AM EDT | 2024-10-04 | 0.55 | 0.10 | 2.20 | +0.30 | +120.00% | 1 | 5 | 215.63% |
| IRBT241018C00008000 | 2024-09-16 10:51AM EDT | 2024-10-18 | 0.44 | 0.00 | 1.40 | 0.00 | - | 4 | 24 | 109.96% |
| IRBT241220C00008000 | 2024-09-16 3:13PM EDT | 2024-12-20 | 1.10 | 0.95 | 1.25 | 0.00 | - | 1 | 40 | 90.53% |
| IRBT250117C00008000 | 2024-09-12 1:47PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.35 | 0.00 | - | 3 | 381 | 89.84% |
| IRBT250321C00008000 | 2024-09-13 3:31PM EDT | 2025-03-21 | 1.60 | 1.30 | 1.80 | 0.00 | - | 10 | 229 | 86.33% |
| IRBT260116C00008000 | 2024-09-17 11:55AM EDT | 2026-01-16 | 2.65 | 2.50 | 2.95 | -0.02 | -0.75% | 6 | 232 | 89.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00008000 | 2024-09-16 1:40PM EDT | 2024-09-20 | 0.90 | 0.65 | 1.70 | 0.00 | - | 2 | 357 | 253.13% |
| IRBT240927P00008000 | 2024-09-06 12:14PM EDT | 2024-09-27 | 2.10 | 0.40 | 1.45 | 0.00 | - | 1 | 0 | 101.56% |
| IRBT241004P00008000 | 2024-09-09 9:30AM EDT | 2024-10-04 | 4.10 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 169.53% |
| IRBT241011P00008000 | 2024-09-11 3:27PM EDT | 2024-10-11 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | - | 124.22% |
| IRBT241018P00008000 | 2024-08-21 2:11PM EDT | 2024-10-18 | 1.06 | 1.05 | 1.30 | 0.00 | - | - | 20 | 89.45% |
| IRBT241220P00008000 | 2024-09-17 10:16AM EDT | 2024-12-20 | 1.68 | 1.65 | 1.85 | -0.15 | -8.20% | 1 | 276 | 90.53% |
| IRBT250117P00008000 | 2024-09-13 9:30AM EDT | 2025-01-17 | 1.95 | 1.80 | 1.95 | 0.00 | - | 1 | 1,053 | 86.91% |
| IRBT250321P00008000 | 2024-08-27 1:00PM EDT | 2025-03-21 | 2.15 | 2.00 | 2.65 | 0.00 | - | - | 83 | 92.48% |
| IRBT260116P00008000 | 2024-09-17 11:02AM EDT | 2026-01-16 | 3.11 | 2.45 | 3.30 | -0.31 | -9.06% | 1 | 974 | 73.97% |
© 2024 Yahoo. All rights reserved.