iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230317C00022500 | 2022-08-09 9:31AM EDT | 22.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT230317C00025000 | 2022-08-09 9:31AM EDT | 25.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT230317C00030000 | 2022-08-16 9:31AM EDT | 30.00 | 30.40 | 27.30 | 31.10 | 0.00 | - | 1 | 5 | 106.06% |
| IRBT230317C00035000 | 2022-09-08 9:31AM EDT | 35.00 | 24.50 | 20.90 | 24.50 | 0.00 | - | 1 | 9 | 66.06% |
| IRBT230317C00040000 | 2022-09-09 9:31AM EDT | 40.00 | 19.80 | 15.90 | 19.50 | 0.00 | - | 1 | 19 | 51.78% |
| IRBT230317C00045000 | 2022-09-12 9:31AM EDT | 45.00 | 14.80 | 10.90 | 15.00 | 0.00 | - | 1 | 9 | 60.69% |
| IRBT230317C00050000 | 2022-09-23 9:31AM EDT | 50.00 | 8.90 | 5.90 | 9.90 | 0.00 | - | 1 | 12 | 44.19% |
| IRBT230317C00055000 | 2022-10-03 9:30AM EDT | 55.00 | 4.00 | 2.05 | 6.00 | 0.00 | - | 4 | 23 | 35.86% |
| IRBT230317C00060000 | 2022-10-04 3:59PM EDT | 60.00 | 0.12 | 0.00 | 1.55 | 0.00 | - | 1 | 46 | 19.63% |
| IRBT230317C00065000 | 2022-09-22 3:59PM EDT | 65.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 125 | 35.47% |
| IRBT230317C00070000 | 2022-08-10 3:14PM EDT | 70.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 42.70% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230317P00020000 | 2022-10-03 10:21AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 31 | 73.05% |
| IRBT230317P00022500 | 2022-08-05 2:33PM EDT | 22.50 | 0.10 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 128.03% |
| IRBT230317P00035000 | 2022-08-01 2:09PM EDT | 35.00 | 3.86 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 60.84% |
| IRBT230317P00040000 | 2022-09-28 9:31AM EDT | 40.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 64.80% |
| IRBT230317P00045000 | 2022-09-30 2:26PM EDT | 45.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 2 | 41 | 28.96% |
| IRBT230317P00050000 | 2022-09-30 2:26PM EDT | 50.00 | 0.77 | 0.50 | 0.85 | 0.00 | - | 10 | 26 | 21.19% |
| IRBT230317P00055000 | 2022-09-28 3:35PM EDT | 55.00 | 1.85 | 1.00 | 2.35 | 0.00 | - | 12 | 43 | 19.87% |
| IRBT230317P00060000 | 2022-09-29 9:31AM EDT | 60.00 | 3.80 | 2.15 | 6.00 | 0.00 | - | 1 | 10 | 24.95% |
| IRBT230317P00065000 | 2022-09-21 9:30AM EDT | 65.00 | 6.80 | 8.20 | 11.00 | 0.00 | - | 1 | 0 | 34.74% |
| IRBT230317P00070000 | 2022-08-26 11:08AM EDT | 70.00 | 11.20 | 11.70 | 14.50 | 0.00 | - | 3 | 1 | 29.00% |
© 2022 Yahoo. All rights reserved.
