iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119C00022500 | 2022-06-21 2:54PM EDT | 22.50 | 22.83 | 17.60 | 20.30 | 0.00 | - | - | 5 | 73.65% |
| IRBT240119C00025000 | 2022-06-17 1:41PM EDT | 25.00 | 22.10 | 16.60 | 18.40 | 0.00 | - | 1 | 8 | 72.17% |
| IRBT240119C00030000 | 2022-04-18 3:27PM EDT | 30.00 | 27.50 | 21.00 | 25.40 | 0.00 | - | - | 2 | 132.10% |
| IRBT240119C00035000 | 2022-03-24 3:53PM EDT | 35.00 | 37.20 | 20.40 | 24.50 | 0.00 | - | 11 | 15 | 135.14% |
| IRBT240119C00040000 | 2022-06-22 9:30AM EDT | 40.00 | 12.63 | 10.10 | 11.20 | 0.00 | - | 1 | 180 | 65.68% |
| IRBT240119C00045000 | 2022-06-29 3:53PM EDT | 45.00 | 10.40 | 7.80 | 10.00 | 0.00 | - | 20 | 17 | 63.72% |
| IRBT240119C00050000 | 2022-06-09 3:30PM EDT | 50.00 | 10.80 | 6.90 | 8.50 | 0.00 | - | 243 | 230 | 63.61% |
| IRBT240119C00055000 | 2022-06-30 3:07PM EDT | 55.00 | 6.50 | 5.80 | 6.70 | -3.00 | -31.58% | 2 | 95 | 61.10% |
| IRBT240119C00060000 | 2022-06-30 12:09PM EDT | 60.00 | 5.60 | 4.90 | 5.70 | -1.40 | -20.00% | 20 | 64 | 60.44% |
| IRBT240119C00065000 | 2022-06-29 1:14PM EDT | 65.00 | 5.33 | 3.90 | 5.00 | 0.00 | - | 1 | 120 | 59.56% |
| IRBT240119C00070000 | 2022-05-20 2:35PM EDT | 70.00 | 7.04 | 4.50 | 7.00 | 0.00 | - | 7 | 152 | 70.69% |
| IRBT240119C00075000 | 2022-04-25 10:25AM EDT | 75.00 | 8.00 | 4.00 | 7.40 | 0.00 | - | 4 | 28 | 73.67% |
| IRBT240119C00080000 | 2022-06-27 12:09PM EDT | 80.00 | 4.20 | 2.25 | 3.30 | 0.00 | - | 1 | 70 | 58.40% |
| IRBT240119C00085000 | 2022-05-20 2:35PM EDT | 85.00 | 4.97 | 2.05 | 5.40 | 0.00 | - | 1 | 28 | 67.36% |
| IRBT240119C00090000 | 2022-06-21 10:52AM EDT | 90.00 | 3.03 | 1.30 | 3.60 | 0.00 | - | 1 | 8 | 60.93% |
| IRBT240119C00095000 | 2022-04-25 11:07AM EDT | 95.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 73.82% |
| IRBT240119C00100000 | 2022-06-30 1:54PM EDT | 100.00 | 2.00 | 0.80 | 3.60 | -0.80 | -28.57% | 5 | 40 | 63.14% |
| IRBT240119C00105000 | 2022-06-29 11:40AM EDT | 105.00 | 1.97 | 0.55 | 3.10 | 0.00 | - | 1 | 23 | 61.84% |
| IRBT240119C00110000 | 2022-06-03 10:13AM EDT | 110.00 | 2.75 | 0.30 | 3.20 | 0.00 | - | 1 | 19 | 62.90% |
| IRBT240119C00115000 | 2022-06-16 12:13PM EDT | 115.00 | 1.90 | 0.20 | 3.20 | 0.00 | - | 2 | 19 | 64.06% |
| IRBT240119C00120000 | 2022-04-25 11:05AM EDT | 120.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 1 | 14 | 72.61% |
| IRBT240119C00125000 | 2022-03-08 2:31PM EDT | 125.00 | 5.90 | 3.80 | 6.10 | 0.00 | - | 11 | 12 | 90.82% |
| IRBT240119C00135000 | 2022-05-11 10:53AM EDT | 135.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 1 | 22 | 68.26% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119P00022500 | 2022-06-22 11:13AM EDT | 22.50 | 3.10 | 2.95 | 4.40 | 0.00 | - | - | 1 | 64.43% |
| IRBT240119P00030000 | 2022-06-16 12:25PM EDT | 30.00 | 5.60 | 5.40 | 8.20 | 0.00 | - | 1 | 22 | 60.63% |
| IRBT240119P00035000 | 2022-05-06 2:09PM EDT | 35.00 | 6.50 | 5.00 | 7.90 | 0.00 | - | 1 | 118 | 49.77% |
| IRBT240119P00040000 | 2022-06-21 1:26PM EDT | 40.00 | 10.30 | 11.00 | 13.60 | 0.00 | - | 1 | 13 | 56.65% |
| IRBT240119P00045000 | 2022-06-30 3:59PM EDT | 45.00 | 15.63 | 14.00 | 15.60 | +3.64 | +30.36% | 1 | 46 | 50.87% |
| IRBT240119P00050000 | 2022-06-13 12:07PM EDT | 50.00 | 18.25 | 18.10 | 19.10 | 0.00 | - | 1 | 173 | 50.76% |
| IRBT240119P00055000 | 2022-04-08 1:25PM EDT | 55.00 | 13.73 | 14.40 | 18.10 | 0.00 | - | 2 | 23 | 0.00% |
| IRBT240119P00060000 | 2022-06-06 1:30PM EDT | 60.00 | 21.78 | 25.80 | 27.60 | 0.00 | - | 1 | 76 | 55.03% |
| IRBT240119P00065000 | 2022-05-23 11:11AM EDT | 65.00 | 24.64 | 26.90 | 28.90 | 0.00 | - | 1 | 112 | 31.93% |
| IRBT240119P00070000 | 2022-05-09 11:20AM EDT | 70.00 | 27.50 | 27.60 | 31.90 | 0.00 | - | 1 | 8 | 0.00% |
| IRBT240119P00075000 | 2022-01-24 2:33PM EDT | 75.00 | 24.30 | 25.90 | 26.90 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240119P00080000 | 2022-05-02 11:23AM EDT | 80.00 | 33.87 | 35.00 | 38.50 | 0.00 | - | 1 | 12 | 0.00% |
| IRBT240119P00085000 | 2022-06-17 10:11AM EDT | 85.00 | 44.50 | 47.10 | 50.10 | 0.00 | - | 5 | 6 | 54.03% |
| IRBT240119P00090000 | 2022-01-19 11:42AM EDT | 90.00 | 34.40 | 36.90 | 38.00 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT240119P00095000 | 2022-01-20 11:34AM EDT | 95.00 | 35.01 | 39.80 | 42.40 | 0.00 | - | 10 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
