IRBT - iRobot Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230915C00025000 | 2023-05-17 2:50PM EDT | 25.00 | 10.00 | 15.10 | 18.30 | 0.00 | - | 5 | 7 | 98.73% |
| IRBT230915C00030000 | 2023-05-15 10:35AM EDT | 30.00 | 6.50 | 11.30 | 13.50 | 0.00 | - | - | 1 | 83.55% |
| IRBT230915C00035000 | 2023-05-31 1:53PM EDT | 35.00 | 5.35 | 8.30 | 11.00 | 0.00 | - | 76 | 217 | 87.45% |
| IRBT230915C00040000 | 2023-06-07 2:38PM EDT | 40.00 | 6.20 | 6.00 | 8.40 | 0.00 | - | 7 | 315 | 86.21% |
| IRBT230915C00045000 | 2023-06-08 12:53PM EDT | 45.00 | 4.30 | 4.00 | 5.80 | +0.10 | +2.38% | 1 | 283 | 80.44% |
| IRBT230915C00050000 | 2023-06-08 3:16PM EDT | 50.00 | 3.30 | 2.45 | 4.40 | +0.55 | +20.00% | 3 | 453 | 78.98% |
| IRBT230915C00055000 | 2023-06-08 3:06PM EDT | 55.00 | 1.40 | 1.30 | 1.90 | +0.05 | +3.70% | 5 | 5,233 | 66.55% |
| IRBT230915C00060000 | 2023-06-08 11:23AM EDT | 60.00 | 0.65 | 0.20 | 0.70 | +0.40 | +160.00% | 11 | 5,310 | 53.37% |
| IRBT230915C00065000 | 2023-06-05 11:09AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 129 | 45.90% |
| IRBT230915C00070000 | 2023-05-23 2:36PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 404 | 51.56% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230915P00025000 | 2023-06-02 2:02PM EDT | 25.00 | 1.27 | 0.75 | 1.65 | 0.00 | - | 20 | 101 | 90.28% |
| IRBT230915P00030000 | 2023-06-02 2:02PM EDT | 30.00 | 2.27 | 1.00 | 2.90 | 0.00 | - | 20 | 122 | 78.34% |
| IRBT230915P00035000 | 2023-05-31 10:21AM EDT | 35.00 | 5.60 | 3.40 | 4.40 | 0.00 | - | 53 | 502 | 79.30% |
| IRBT230915P00040000 | 2023-06-08 10:51AM EDT | 40.00 | 6.50 | 5.00 | 6.70 | +0.40 | +6.56% | 1 | 1,691 | 71.63% |
| IRBT230915P00045000 | 2023-06-05 12:43PM EDT | 45.00 | 10.40 | 8.30 | 10.60 | 0.00 | - | 2 | 608 | 76.98% |
| IRBT230915P00050000 | 2023-05-19 3:42PM EDT | 50.00 | 18.75 | 11.80 | 13.90 | 0.00 | - | 7 | 124 | 73.71% |
| IRBT230915P00055000 | 2023-03-29 1:58PM EDT | 55.00 | 12.60 | 15.20 | 18.00 | 0.00 | - | 1 | 10 | 69.04% |
© 2023 Yahoo. All rights reserved.