IRBT - iRobot Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119C00020000 | 2023-05-24 2:00PM EDT | 20.00 | 16.10 | 19.00 | 23.50 | 0.00 | - | 1 | 3 | 79.39% |
| IRBT240119C00022500 | 2022-08-05 11:31AM EDT | 22.50 | 34.90 | 35.30 | 39.50 | 0.00 | - | 5 | 1 | 431.45% |
| IRBT240119C00025000 | 2023-05-17 1:01PM EDT | 25.00 | 11.00 | 14.50 | 19.00 | 0.00 | - | 10 | 22 | 66.99% |
| IRBT240119C00030000 | 2023-06-05 11:35AM EDT | 30.00 | 12.20 | 11.50 | 15.70 | 0.00 | - | 1 | 23 | 69.60% |
| IRBT240119C00035000 | 2023-05-23 10:29AM EDT | 35.00 | 5.57 | 8.60 | 13.50 | 0.00 | - | 1 | 88 | 71.29% |
| IRBT240119C00040000 | 2023-06-01 12:39PM EDT | 40.00 | 6.98 | 6.00 | 10.80 | 0.00 | - | 6 | 344 | 67.48% |
| IRBT240119C00045000 | 2023-06-09 2:46PM EDT | 45.00 | 6.40 | 3.70 | 8.50 | +3.04 | +90.48% | 3 | 52 | 63.31% |
| IRBT240119C00050000 | 2023-06-08 3:51PM EDT | 50.00 | 3.77 | 1.60 | 5.50 | 0.00 | - | 32 | 1,459 | 53.76% |
| IRBT240119C00055000 | 2023-06-08 3:51PM EDT | 55.00 | 2.06 | 0.25 | 3.60 | 0.00 | - | 32 | 372 | 63.05% |
| IRBT240119C00060000 | 2023-06-09 1:33PM EDT | 60.00 | 0.50 | 0.30 | 1.00 | +0.20 | +66.67% | 4 | 802 | 44.02% |
| IRBT240119C00065000 | 2023-06-09 1:34PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 428 | 35.94% |
| IRBT240119C00070000 | 2023-06-02 9:42AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 188 | 36.72% |
| IRBT240119C00075000 | 2023-06-01 11:32AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 43 | 43.85% |
| IRBT240119C00080000 | 2022-12-13 1:40PM EDT | 80.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 139 | 53.91% |
| IRBT240119C00085000 | 2022-05-20 2:35PM EDT | 85.00 | 4.97 | 2.05 | 5.40 | 0.00 | - | 1 | 28 | 98.24% |
| IRBT240119C00090000 | 2022-08-08 11:06AM EDT | 90.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 89.67% |
| IRBT240119C00095000 | 2023-02-13 12:45PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 50.59% |
| IRBT240119C00100000 | 2023-04-10 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 139 | 54.39% |
| IRBT240119C00105000 | 2023-05-08 9:52AM EDT | 105.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 53.71% |
| IRBT240119C00110000 | 2023-02-08 3:49PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| IRBT240119C00115000 | 2023-05-01 1:11PM EDT | 115.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 53.13% |
| IRBT240119C00120000 | 2022-12-13 3:01PM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 75.78% |
| IRBT240119C00125000 | 2023-02-27 1:50PM EDT | 125.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 77.83% |
| IRBT240119C00130000 | 2022-08-17 1:44PM EDT | 130.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 112.50% |
| IRBT240119C00135000 | 2023-02-06 3:48PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 28 | 66.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240119P00020000 | 2023-06-08 9:30AM EDT | 20.00 | 1.60 | 0.10 | 1.45 | 0.00 | - | 2 | 1,188 | 71.19% |
| IRBT240119P00022500 | 2023-05-15 10:01AM EDT | 22.50 | 1.55 | 0.60 | 4.10 | 0.00 | - | 1 | 166 | 89.94% |
| IRBT240119P00025000 | 2023-06-02 3:50PM EDT | 25.00 | 2.32 | 0.65 | 4.00 | 0.00 | - | 2 | 58 | 77.56% |
| IRBT240119P00030000 | 2023-06-07 3:56PM EDT | 30.00 | 4.80 | 1.50 | 6.00 | 0.00 | - | 2 | 101 | 72.71% |
| IRBT240119P00035000 | 2023-06-07 11:44AM EDT | 35.00 | 5.60 | 3.00 | 6.80 | 0.00 | - | 2 | 414 | 61.96% |
| IRBT240119P00040000 | 2023-06-01 2:11PM EDT | 40.00 | 8.60 | 5.50 | 9.10 | 0.00 | - | 60 | 2,211 | 59.50% |
| IRBT240119P00045000 | 2023-06-02 2:21PM EDT | 45.00 | 12.00 | 7.60 | 12.50 | 0.00 | - | 2 | 94 | 55.97% |
| IRBT240119P00050000 | 2023-05-11 12:15PM EDT | 50.00 | 17.00 | 10.50 | 15.40 | 0.00 | - | 42 | 279 | 70.01% |
| IRBT240119P00055000 | 2023-05-25 10:18AM EDT | 55.00 | 21.10 | 14.50 | 19.10 | 0.00 | - | 2 | 488 | 68.45% |
| IRBT240119P00060000 | 2023-06-05 12:56PM EDT | 60.00 | 21.50 | 18.70 | 23.50 | 0.00 | - | 2 | 33 | 70.85% |
| IRBT240119P00065000 | 2023-02-24 1:21PM EDT | 65.00 | 22.62 | 19.20 | 24.00 | 0.00 | - | 10 | 12 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| IRBT240119P00095000 | 2022-01-20 11:34AM EDT | 95.00 | 35.01 | 39.80 | 42.40 | 0.00 | - | 10 | 11 | 0.00% |
| IRBT240119P00115000 | 2023-04-13 12:19PM EDT | 115.00 | 73.70 | 79.40 | 84.00 | 0.00 | - | 4 | 0 | 146.66% |
| IRBT240119P00135000 | 2023-03-03 11:57AM EDT | 135.00 | 92.02 | 90.30 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.