iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230317C00022500 | 2022-08-09 8:31AM EST | 22.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT230317C00025000 | 2022-08-09 8:31AM EST | 25.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT230317C00030000 | 2022-08-16 8:31AM EST | 30.00 | 30.40 | 27.30 | 31.10 | 0.00 | - | 1 | 5 | 425.54% |
| IRBT230317C00035000 | 2022-09-08 8:31AM EST | 35.00 | 24.50 | 20.40 | 24.50 | 0.00 | - | 1 | 9 | 308.06% |
| IRBT230317C00040000 | 2022-10-26 2:12PM EST | 40.00 | 17.43 | 12.00 | 15.60 | 0.00 | - | 10 | 0 | 181.98% |
| IRBT230317C00045000 | 2023-01-27 10:17AM EST | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT230317C00050000 | 2023-01-26 10:41AM EST | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IRBT230317C00055000 | 2023-01-25 3:13PM EST | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IRBT230317C00060000 | 2023-01-24 10:27AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT230317C00065000 | 2022-11-22 9:52AM EST | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 125 | 61.13% |
| IRBT230317C00070000 | 2023-01-11 9:51AM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230317P00020000 | 2023-01-24 2:40PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT230317P00022500 | 2022-12-30 10:19AM EST | 22.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 28 | 102.34% |
| IRBT230317P00035000 | 2023-01-27 3:43PM EST | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| IRBT230317P00040000 | 2023-01-27 9:30AM EST | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IRBT230317P00045000 | 2023-01-27 2:47PM EST | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IRBT230317P00050000 | 2023-01-26 2:28PM EST | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT230317P00055000 | 2023-01-17 2:30PM EST | 55.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IRBT230317P00060000 | 2022-12-27 2:35PM EST | 60.00 | 12.01 | 12.70 | 17.00 | 0.00 | - | 1 | 0 | 100.93% |
| IRBT230317P00065000 | 2022-09-21 8:30AM EST | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT230317P00070000 | 2022-08-26 10:08AM EST | 70.00 | 11.20 | 11.70 | 14.50 | 0.00 | - | 3 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
