New Zealand markets open in 1 hour 7 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.75-2.72 (-6.89%)
At close: 04:00PM EDT
36.21 -0.54 (-1.47%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819C000300002022-06-27 1:38PM EDT30.0014.398.309.100.00-1192.19%
IRBT220819C000350002022-06-30 10:39AM EDT35.005.104.905.50-5.08-49.90%17180.08%
IRBT220819C000400002022-06-30 10:54AM EDT40.002.852.753.40-1.25-30.49%11279.25%
IRBT220819C000450002022-06-30 11:00AM EDT45.001.501.451.85-0.80-34.78%1439176.95%
IRBT220819C000500002022-06-30 12:18PM EDT50.001.030.751.15-0.97-48.50%117478.61%
IRBT220819C000550002022-06-28 10:54AM EDT55.001.100.400.850.00-633882.81%
IRBT220819C000600002022-06-30 9:30AM EDT60.000.450.250.65-0.21-31.82%221087.60%
IRBT220819C000650002022-06-23 3:11PM EDT65.000.560.051.300.00-229107.28%
IRBT220819C000700002022-06-29 2:49PM EDT70.000.300.000.650.00-141100.10%
IRBT220819C000750002022-06-21 12:39PM EDT75.000.280.150.500.00-2132108.11%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819P000225002022-06-22 12:51PM EDT22.500.650.550.950.00-113114.16%
IRBT220819P000250002022-06-30 10:50AM EDT25.001.060.751.15+0.46+76.67%12102.64%
IRBT220819P000300002022-06-30 9:53AM EDT30.001.841.652.05+0.59+47.20%232889.75%
IRBT220819P000350002022-06-30 2:58PM EDT35.003.493.303.80+1.69+93.89%4218482.03%
IRBT220819P000400002022-06-30 2:58PM EDT40.005.956.006.60+0.85+16.67%2172678.78%
IRBT220819P000450002022-06-30 3:46PM EDT45.009.609.5010.30+1.90+24.68%46,76076.95%
IRBT220819P000500002022-06-23 11:17AM EDT50.009.7513.9014.600.00-24679.98%
IRBT220819P000550002022-06-15 1:15PM EDT55.0015.0118.4019.700.00--288.67%
IRBT220819P000650002022-05-16 12:07AM EDT65.0018.7024.2026.200.00--50.00%