New Zealand markets open in 1 hour 49 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
36.75 0.00 (0.00%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT221216C000500002022-06-22 9:30AM EDT50.004.132.553.500.00-1768.51%
IRBT221216C000550002022-06-21 2:57PM EDT55.003.601.902.350.00-215167.29%
IRBT221216C000600002022-06-03 10:55AM EDT60.003.901.401.650.00-697166.92%
IRBT221216C000650002022-06-23 10:16AM EDT65.002.100.951.550.00-2569.17%
IRBT221216C000700002022-06-29 11:49AM EDT70.001.140.651.250.00-1569.56%
IRBT221216C000750002022-06-02 1:15PM EDT75.002.200.451.050.00-1370.41%
IRBT221216C000800002022-06-08 10:03AM EDT80.001.670.350.750.00-2669.97%
IRBT221216C000850002022-06-22 2:02PM EDT85.000.800.250.850.00--573.88%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT221216P000250002022-06-27 9:45AM EDT25.001.551.952.600.00-41479.71%
IRBT221216P000300002022-06-29 1:26PM EDT30.003.373.404.100.00-1573.44%
IRBT221216P000350002022-06-29 1:26PM EDT35.005.225.306.300.00-11268.60%
IRBT221216P000400002022-06-16 1:23PM EDT40.007.048.408.900.00-115766.70%
IRBT221216P000450002022-06-14 3:51PM EDT45.0010.6711.2012.100.00-47761.21%
IRBT221216P000500002022-06-15 10:27AM EDT50.0013.1814.8016.400.00-11560.99%
IRBT221216P000550002022-06-07 3:08PM EDT55.0014.7019.2020.500.00-51860.60%
IRBT221216P000600002022-06-06 1:30PM EDT60.0019.2323.9025.200.00-11163.65%
IRBT221216P000650002022-06-15 2:59PM EDT65.0025.5028.5029.600.00-1261.33%
IRBT221216P000700002022-05-23 12:59PM EDT70.0026.2428.6032.600.00--10.00%
IRBT221216P000750002022-05-20 11:34AM EDT75.0030.8532.3035.200.00-230.00%
IRBT221216P000850002022-04-28 12:39PM EDT85.0037.6836.8039.800.00-110.00%