iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119C00022500 | 2022-08-05 11:31AM EDT | 22.50 | 34.90 | 35.30 | 39.50 | 0.00 | - | 5 | 1 | 91.58% |
| IRBT240119C00025000 | 2022-07-20 1:38PM EDT | 25.00 | 23.20 | 33.90 | 37.50 | 0.00 | - | 8 | 8 | 90.21% |
| IRBT240119C00030000 | 2022-08-15 9:54AM EDT | 30.00 | 30.60 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 60.43% |
| IRBT240119C00035000 | 2022-08-26 12:20PM EDT | 35.00 | 25.15 | 22.30 | 26.00 | 0.00 | - | 5 | 30 | 50.21% |
| IRBT240119C00040000 | 2022-09-09 3:03PM EDT | 40.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240119C00045000 | 2022-09-09 3:04PM EDT | 45.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240119C00050000 | 2022-08-26 12:22PM EDT | 50.00 | 10.90 | 7.00 | 12.00 | 0.00 | - | 10 | 227 | 35.27% |
| IRBT240119C00055000 | 2022-09-06 3:02PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 146 | 0.00% |
| IRBT240119C00060000 | 2022-09-29 9:31AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 1.56% |
| IRBT240119C00065000 | 2022-09-29 2:01PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IRBT240119C00070000 | 2022-09-22 1:15PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IRBT240119C00075000 | 2022-08-05 1:14PM EDT | 75.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 7 | 35 | 41.22% |
| IRBT240119C00080000 | 2022-09-23 10:04AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| IRBT240119C00085000 | 2022-05-20 2:35PM EDT | 85.00 | 4.97 | 2.05 | 5.40 | 0.00 | - | 1 | 28 | 50.42% |
| IRBT240119C00090000 | 2022-08-08 11:06AM EDT | 90.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 51.89% |
| IRBT240119C00095000 | 2022-08-29 9:30AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IRBT240119C00100000 | 2022-09-16 12:37PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 12.50% |
| IRBT240119C00105000 | 2022-08-09 10:39AM EDT | 105.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 60.02% |
| IRBT240119C00110000 | 2022-06-03 10:13AM EDT | 110.00 | 2.75 | 0.30 | 3.50 | 0.00 | - | 1 | 19 | 55.03% |
| IRBT240119C00115000 | 2022-09-27 3:34PM EDT | 115.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| IRBT240119C00120000 | 2022-07-19 9:31AM EDT | 120.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 53.46% |
| IRBT240119C00125000 | 2022-08-05 12:34PM EDT | 125.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 55.25% |
| IRBT240119C00130000 | 2022-08-17 1:44PM EDT | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 56.96% |
| IRBT240119C00135000 | 2022-09-02 12:49PM EDT | 135.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 28 | 48.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119P00020000 | 2022-08-23 3:09PM EDT | 20.00 | 0.17 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 88.87% |
| IRBT240119P00022500 | 2022-08-16 2:21PM EDT | 22.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 25 | 30 | 48.88% |
| IRBT240119P00025000 | 2022-09-20 9:38AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IRBT240119P00030000 | 2022-09-29 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| IRBT240119P00035000 | 2022-09-29 2:41PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 12.50% |
| IRBT240119P00040000 | 2022-09-29 2:01PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| IRBT240119P00045000 | 2022-08-05 11:07AM EDT | 45.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 7 | 46 | 42.37% |
| IRBT240119P00050000 | 2022-09-20 1:20PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 3.13% |
| IRBT240119P00055000 | 2022-09-29 3:27PM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 0.78% |
| IRBT240119P00060000 | 2022-09-29 2:26PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| IRBT240119P00065000 | 2022-08-17 11:40AM EDT | 65.00 | 5.60 | 6.10 | 9.00 | 0.00 | - | 1 | 1 | 9.95% |
| IRBT240119P00070000 | 2022-07-06 11:43AM EDT | 70.00 | 33.56 | 8.00 | 13.00 | 0.00 | - | 1 | 9 | 0.00% |
| IRBT240119P00075000 | 2022-01-24 2:33PM EDT | 75.00 | 24.30 | 25.90 | 26.90 | 0.00 | - | 2 | 1 | 52.34% |
| IRBT240119P00080000 | 2022-07-13 11:03AM EDT | 80.00 | 42.80 | 19.90 | 23.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240119P00085000 | 2022-08-05 9:32AM EDT | 85.00 | 26.20 | 24.00 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240119P00090000 | 2022-01-19 11:42AM EDT | 90.00 | 34.40 | 36.90 | 38.00 | 0.00 | - | 1 | 2 | 48.93% |
| IRBT240119P00095000 | 2022-01-20 11:34AM EDT | 95.00 | 35.01 | 39.80 | 42.40 | 0.00 | - | 10 | 11 | 48.97% |
| IRBT240119P00135000 | 2022-08-17 11:40AM EDT | 135.00 | 76.00 | 74.60 | 79.00 | 0.00 | - | 1 | 1 | 38.92% |
© 2022 Yahoo. All rights reserved.
