iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119C00022500 | 2022-08-05 10:31AM EST | 22.50 | 34.90 | 35.30 | 39.50 | 0.00 | - | 5 | 1 | 268.12% |
| IRBT240119C00025000 | 2022-07-20 12:38PM EST | 25.00 | 23.20 | 33.90 | 37.50 | 0.00 | - | 8 | 8 | 244.48% |
| IRBT240119C00030000 | 2023-01-06 3:08PM EST | 30.00 | 20.75 | 14.50 | 18.00 | 0.00 | - | 3 | 6 | 57.02% |
| IRBT240119C00035000 | 2022-10-26 2:12PM EST | 35.00 | 22.35 | 17.00 | 22.00 | 0.00 | - | 10 | 0 | 103.19% |
| IRBT240119C00040000 | 2022-12-16 2:29PM EST | 40.00 | 14.20 | 12.20 | 13.70 | 0.00 | - | 13 | 149 | 70.89% |
| IRBT240119C00045000 | 2023-01-11 2:27PM EST | 45.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IRBT240119C00050000 | 2023-02-03 11:51AM EST | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IRBT240119C00055000 | 2023-01-23 12:37PM EST | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IRBT240119C00060000 | 2023-01-27 10:11AM EST | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IRBT240119C00065000 | 2023-01-30 3:27PM EST | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IRBT240119C00070000 | 2022-12-27 1:55PM EST | 70.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 179 | 31.15% |
| IRBT240119C00075000 | 2022-08-05 12:14PM EST | 75.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 7 | 35 | 56.02% |
| IRBT240119C00080000 | 2022-12-13 12:40PM EST | 80.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 139 | 45.83% |
| IRBT240119C00085000 | 2022-05-20 1:35PM EST | 85.00 | 4.97 | 2.05 | 5.40 | 0.00 | - | 1 | 28 | 72.36% |
| IRBT240119C00090000 | 2022-08-08 10:06AM EST | 90.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 66.22% |
| IRBT240119C00095000 | 2022-08-29 8:30AM EST | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IRBT240119C00100000 | 2022-12-06 1:29PM EST | 100.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 139 | 52.47% |
| IRBT240119C00105000 | 2023-01-23 3:17PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT240119C00110000 | 2022-06-03 9:13AM EST | 110.00 | 2.75 | 0.30 | 3.50 | 0.00 | - | 1 | 19 | 71.12% |
| IRBT240119C00115000 | 2022-09-27 2:34PM EST | 115.00 | 2.12 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 47.46% |
| IRBT240119C00120000 | 2022-12-13 2:01PM EST | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 56.81% |
| IRBT240119C00125000 | 2022-08-05 11:34AM EST | 125.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 82.92% |
| IRBT240119C00130000 | 2022-08-17 12:44PM EST | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 84.80% |
| IRBT240119C00135000 | 2023-01-23 3:17PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119P00020000 | 2023-02-03 3:35PM EST | 20.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| IRBT240119P00022500 | 2023-01-27 3:37PM EST | 22.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT240119P00025000 | 2023-02-01 1:12PM EST | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IRBT240119P00030000 | 2023-01-31 1:53PM EST | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IRBT240119P00035000 | 2023-02-03 12:15PM EST | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IRBT240119P00040000 | 2023-02-03 3:35PM EST | 40.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| IRBT240119P00045000 | 2023-01-26 3:00PM EST | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240119P00050000 | 2023-01-24 3:32PM EST | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240119P00055000 | 2023-01-27 9:35AM EST | 55.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240119P00060000 | 2023-01-20 9:38AM EST | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240119P00065000 | 2023-01-27 9:35AM EST | 65.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240119P00070000 | 2022-07-06 10:43AM EST | 70.00 | 33.56 | 8.00 | 13.00 | 0.00 | - | 1 | 9 | 0.00% |
| IRBT240119P00075000 | 2022-01-24 1:33PM EST | 75.00 | 24.30 | 25.90 | 26.90 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240119P00080000 | 2022-07-13 10:03AM EST | 80.00 | 42.80 | 19.90 | 23.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240119P00085000 | 2022-08-05 8:32AM EST | 85.00 | 26.20 | 24.00 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240119P00090000 | 2022-01-19 10:42AM EST | 90.00 | 34.40 | 36.90 | 38.00 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT240119P00095000 | 2022-01-20 10:34AM EST | 95.00 | 35.01 | 39.80 | 42.40 | 0.00 | - | 10 | 11 | 0.00% |
| IRBT240119P00135000 | 2022-08-17 10:40AM EST | 135.00 | 76.00 | 74.60 | 79.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
