iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220715C00036000 | 2022-06-23 12:06PM EDT | 36.00 | 7.20 | 2.20 | 2.75 | 0.00 | - | - | 1 | 68.46% |
| IRBT220715C00038000 | 2022-06-30 9:54AM EDT | 38.00 | 1.64 | 1.30 | 1.80 | -3.64 | -68.94% | 21 | 1 | 67.87% |
| IRBT220715C00039000 | 2022-06-27 12:58PM EDT | 39.00 | 5.20 | 0.95 | 1.35 | 0.00 | - | 1 | 2 | 65.97% |
| IRBT220715C00040000 | 2022-06-28 10:33AM EDT | 40.00 | 4.04 | 0.70 | 1.05 | 0.00 | - | 15 | 38 | 66.06% |
| IRBT220715C00041000 | 2022-06-23 10:25AM EDT | 41.00 | 3.30 | 0.50 | 0.90 | 0.00 | - | - | 2 | 67.97% |
| IRBT220715C00042000 | 2022-06-28 1:53PM EDT | 42.00 | 2.05 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 71.58% |
| IRBT220715C00043000 | 2022-06-28 1:53PM EDT | 43.00 | 1.65 | 0.25 | 0.60 | 0.00 | - | 1 | 14 | 70.12% |
| IRBT220715C00044000 | 2022-06-29 3:18PM EDT | 44.00 | 0.70 | 0.20 | 0.55 | 0.00 | - | 10 | 15 | 73.93% |
| IRBT220715C00045000 | 2022-06-30 3:55PM EDT | 45.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 207 | 323 | 73.54% |
| IRBT220715C00046000 | 2022-06-29 2:39PM EDT | 46.00 | 0.42 | 0.15 | 0.45 | 0.00 | - | 10 | 30 | 80.96% |
| IRBT220715C00047000 | 2022-06-28 10:54AM EDT | 47.00 | 0.88 | 0.15 | 0.40 | 0.00 | - | 1 | 21 | 84.57% |
| IRBT220715C00048000 | 2022-06-23 2:41PM EDT | 48.00 | 1.00 | 0.05 | 0.35 | 0.00 | - | - | 103 | 83.40% |
| IRBT220715C00049000 | 2022-06-23 10:24AM EDT | 49.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | - | 3 | 88.09% |
| IRBT220715C00050000 | 2022-06-30 12:07PM EDT | 50.00 | 0.15 | 0.10 | 0.35 | -0.06 | -28.57% | 5 | 222 | 95.12% |
| IRBT220715C00051000 | 2022-06-21 11:08AM EDT | 51.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 2 | 112.11% |
| IRBT220715C00055000 | 2022-06-28 3:56PM EDT | 55.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 353 | 107.81% |
| IRBT220715C00060000 | 2022-06-24 11:16AM EDT | 60.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 5 | 44 | 121.88% |
| IRBT220715C00065000 | 2022-06-30 11:43AM EDT | 65.00 | 0.25 | 0.05 | 0.10 | +0.15 | +150.00% | 1 | 57 | 127.34% |
| IRBT220715C00070000 | 2022-05-20 10:50AM EDT | 70.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 47 | 163.67% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220715P00022500 | 2022-06-24 3:59PM EDT | 22.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 137.89% |
| IRBT220715P00025000 | 2022-06-23 3:48PM EDT | 25.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 80 | 125.39% |
| IRBT220715P00030000 | 2022-06-30 9:59AM EDT | 30.00 | 0.65 | 0.40 | 0.70 | +0.30 | +85.71% | 12 | 122 | 96.39% |
| IRBT220715P00032000 | 2022-06-21 2:23PM EDT | 32.00 | 0.68 | 0.60 | 0.95 | 0.00 | - | - | 2 | 85.64% |
| IRBT220715P00033000 | 2022-06-30 10:09AM EDT | 33.00 | 1.29 | 0.75 | 1.15 | +0.54 | +72.00% | 3 | 4 | 81.45% |
| IRBT220715P00034000 | 2022-06-28 2:06PM EDT | 34.00 | 0.50 | 0.90 | 1.40 | 0.00 | - | 1 | 3 | 76.76% |
| IRBT220715P00035000 | 2022-06-30 12:06PM EDT | 35.00 | 1.30 | 1.25 | 1.60 | +0.40 | +44.44% | 33 | 575 | 73.14% |
| IRBT220715P00036500 | 2022-06-29 12:31PM EDT | 36.50 | 2.67 | 1.80 | 2.25 | +1.42 | +113.60% | 2 | 6 | 70.26% |
| IRBT220715P00037000 | 2022-06-29 10:14AM EDT | 37.00 | 1.20 | 2.10 | 2.50 | 0.00 | - | 1 | 5 | 70.61% |
| IRBT220715P00037500 | 2022-06-27 9:44AM EDT | 37.50 | 0.90 | 2.35 | 2.75 | 0.00 | - | 3 | 4 | 69.53% |
| IRBT220715P00040000 | 2022-06-30 3:57PM EDT | 40.00 | 4.18 | 4.00 | 4.30 | +1.28 | +44.14% | 56 | 504 | 66.99% |
| IRBT220715P00041000 | 2022-06-22 11:54AM EDT | 41.00 | 3.10 | 4.80 | 5.20 | 0.00 | - | - | 4 | 70.02% |
| IRBT220715P00042000 | 2022-06-24 3:30PM EDT | 42.00 | 2.20 | 5.50 | 6.10 | 0.00 | - | 3 | 3 | 69.24% |
| IRBT220715P00045000 | 2022-06-24 1:59PM EDT | 45.00 | 4.00 | 7.60 | 9.10 | 0.00 | - | 1 | 30 | 58.20% |
| IRBT220715P00047000 | 2022-06-24 12:37PM EDT | 47.00 | 5.42 | 10.20 | 11.40 | 0.00 | - | 2 | 2 | 102.15% |
| IRBT220715P00050000 | 2022-06-23 11:17AM EDT | 50.00 | 8.40 | 13.00 | 14.30 | 0.00 | - | 2 | 12 | 109.08% |
| IRBT220715P00055000 | 2022-06-16 3:56PM EDT | 55.00 | 14.50 | 17.50 | 19.20 | 0.00 | - | 1 | 8 | 100.59% |
| IRBT220715P00060000 | 2022-06-16 3:53PM EDT | 60.00 | 19.45 | 22.40 | 24.40 | 0.00 | - | 1 | 14 | 125.78% |
| IRBT220715P00065000 | 2022-06-01 12:34PM EDT | 65.00 | 19.70 | 27.40 | 29.30 | 0.00 | - | 1 | 2 | 132.81% |
| IRBT220715P00070000 | 2022-06-22 3:57PM EDT | 70.00 | 29.30 | 32.50 | 34.30 | 0.00 | - | - | 2 | 156.25% |
| IRBT220715P00075000 | 2022-06-01 3:29PM EDT | 75.00 | 29.20 | 36.70 | 39.90 | 0.00 | - | 1 | 0 | 145.31% |
© 2022 Yahoo. All rights reserved.
