iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220916C00030000 | 2022-05-19 11:29AM EDT | 30.00 | 18.70 | 14.10 | 15.80 | 0.00 | - | - | 6 | 188.13% |
| IRBT220916C00035000 | 2022-03-15 12:51PM EDT | 35.00 | 22.70 | 21.30 | 24.30 | 0.00 | - | 3 | 4 | 370.31% |
| IRBT220916C00040000 | 2022-06-30 3:51PM EDT | 40.00 | 3.60 | 3.10 | 3.90 | -2.30 | -38.98% | 33 | 3 | 69.92% |
| IRBT220916C00045000 | 2022-06-22 9:57AM EDT | 45.00 | 4.10 | 1.85 | 2.25 | 0.00 | - | 1 | 67 | 68.53% |
| IRBT220916C00050000 | 2022-06-23 1:32PM EDT | 50.00 | 2.98 | 1.15 | 1.60 | 0.00 | - | 1 | 615 | 71.90% |
| IRBT220916C00055000 | 2022-06-23 3:05PM EDT | 55.00 | 2.00 | 0.70 | 1.15 | 0.00 | - | 1 | 116 | 74.32% |
| IRBT220916C00060000 | 2022-06-30 10:59AM EDT | 60.00 | 0.65 | 0.45 | 0.90 | -0.65 | -50.00% | 10 | 45 | 77.64% |
| IRBT220916C00065000 | 2022-06-28 12:43PM EDT | 65.00 | 0.87 | 0.25 | 0.65 | 0.00 | - | 1 | 30 | 78.52% |
| IRBT220916C00070000 | 2022-06-21 10:10AM EDT | 70.00 | 0.80 | 0.20 | 0.55 | 0.00 | - | 1 | 144 | 82.72% |
| IRBT220916C00075000 | 2022-06-08 11:21AM EDT | 75.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 29 | 90.33% |
| IRBT220916C00080000 | 2022-06-28 1:49PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 97 | 95.21% |
| IRBT220916C00085000 | 2022-06-28 1:12PM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 100.68% |
| IRBT220916C00090000 | 2022-04-25 11:00AM EDT | 90.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | 1 | 15 | 111.57% |
| IRBT220916C00095000 | 2022-05-23 12:12PM EDT | 95.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 5 | 19 | 111.82% |
| IRBT220916C00100000 | 2022-05-11 1:49PM EDT | 100.00 | 0.27 | 0.05 | 2.70 | 0.00 | - | 1 | 32 | 149.95% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220916P00022500 | 2022-06-22 11:14AM EDT | 22.50 | 0.85 | 0.65 | 1.15 | 0.00 | - | - | 1 | 97.07% |
| IRBT220916P00025000 | 2022-06-30 12:05PM EDT | 25.00 | 1.27 | 1.00 | 1.50 | +0.22 | +20.95% | 1 | 14 | 91.06% |
| IRBT220916P00030000 | 2022-06-30 12:05PM EDT | 30.00 | 2.27 | 1.90 | 2.50 | +0.38 | +20.11% | 2 | 27 | 78.93% |
| IRBT220916P00035000 | 2022-06-30 11:36AM EDT | 35.00 | 4.05 | 3.60 | 4.40 | +0.90 | +28.57% | 1 | 12 | 72.83% |
| IRBT220916P00040000 | 2022-06-29 10:39AM EDT | 40.00 | 5.40 | 6.20 | 7.10 | 0.00 | - | 2 | 37 | 68.48% |
| IRBT220916P00045000 | 2022-06-23 3:06PM EDT | 45.00 | 7.15 | 9.90 | 10.70 | 0.00 | - | 1 | 221 | 68.56% |
| IRBT220916P00050000 | 2022-06-29 10:39AM EDT | 50.00 | 12.35 | 14.20 | 14.90 | 0.00 | - | 2 | 2,268 | 70.46% |
| IRBT220916P00055000 | 2022-06-07 3:42PM EDT | 55.00 | 13.05 | 18.70 | 19.60 | 0.00 | - | 1 | 41 | 73.73% |
| IRBT220916P00060000 | 2022-06-30 9:35AM EDT | 60.00 | 22.80 | 23.00 | 24.60 | +1.92 | +9.20% | 1 | 42 | 73.83% |
| IRBT220916P00065000 | 2022-05-17 2:33PM EDT | 65.00 | 18.70 | 24.20 | 25.40 | 0.00 | - | 4 | 34 | 0.00% |
| IRBT220916P00070000 | 2022-06-09 3:37PM EDT | 70.00 | 27.80 | 32.90 | 34.40 | 0.00 | - | 2 | 103 | 83.89% |
| IRBT220916P00075000 | 2022-05-25 1:12PM EDT | 75.00 | 30.90 | 31.10 | 33.60 | 0.00 | - | 1 | 14 | 0.00% |
| IRBT220916P00080000 | 2022-05-20 1:05PM EDT | 80.00 | 37.05 | 37.00 | 39.00 | 0.00 | - | 2 | 6 | 0.00% |
| IRBT220916P00085000 | 2022-04-28 12:39PM EDT | 85.00 | 36.98 | 36.00 | 39.30 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT220916P00090000 | 2022-05-06 9:30AM EDT | 90.00 | 38.90 | 43.90 | 47.50 | 0.00 | - | 3 | 4 | 0.00% |
| IRBT220916P00095000 | 2022-05-20 11:37AM EDT | 95.00 | 49.26 | 51.30 | 54.60 | 0.00 | - | 2 | 6 | 0.00% |
| IRBT220916P00100000 | 2022-05-20 11:34AM EDT | 100.00 | 54.20 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
