iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517C00003000 | 2024-04-08 10:39AM EDT | 3.00 | 6.55 | 5.40 | 5.80 | 0.00 | - | 1 | 15 | 262.50% |
| IRBT240517C00005000 | 2024-03-19 3:06PM EDT | 5.00 | 4.10 | 2.20 | 3.00 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT240517C00006000 | 2024-04-26 11:56AM EDT | 6.00 | 1.95 | 2.60 | 2.90 | 0.00 | - | 1 | 7 | 154.69% |
| IRBT240517C00006500 | 2024-04-25 3:26PM EDT | 6.50 | 1.00 | 1.65 | 2.40 | 0.00 | - | - | 4 | 162.11% |
| IRBT240517C00007000 | 2024-04-30 3:33PM EDT | 7.00 | 1.75 | 1.80 | 2.00 | -0.01 | -0.57% | 3 | 120 | 133.98% |
| IRBT240517C00007500 | 2024-04-30 12:54PM EDT | 7.50 | 1.40 | 1.45 | 3.50 | +0.05 | +3.70% | 6 | 10 | 271.09% |
| IRBT240517C00008000 | 2024-04-30 1:37PM EDT | 8.00 | 1.20 | 1.15 | 1.30 | +0.10 | +9.09% | 14 | 169 | 125.59% |
| IRBT240517C00008500 | 2024-04-29 2:06PM EDT | 8.50 | 0.87 | 0.90 | 1.00 | 0.00 | - | 44 | 518 | 122.07% |
| IRBT240517C00009000 | 2024-04-30 9:34AM EDT | 9.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 6 | 365 | 123.05% |
| IRBT240517C00009500 | 2024-04-30 9:50AM EDT | 9.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 47 | 118.75% |
| IRBT240517C00010000 | 2024-04-30 2:32PM EDT | 10.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 46 | 514 | 119.92% |
| IRBT240517C00010500 | 2024-04-30 3:47PM EDT | 10.50 | 0.30 | 0.25 | 0.40 | +0.06 | +25.00% | 6 | 35 | 120.70% |
| IRBT240517C00011000 | 2024-04-30 3:52PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 1 | 739 | 121.88% |
| IRBT240517C00012000 | 2024-04-29 2:28PM EDT | 12.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 55 | 489 | 118.75% |
| IRBT240517C00012500 | 2024-04-25 11:59AM EDT | 12.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 1 | 121.09% |
| IRBT240517C00013000 | 2024-04-29 11:07AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 753 | 130.08% |
| IRBT240517C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 20 | 186 | 126.56% |
| IRBT240517C00015000 | 2024-04-30 12:22PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 696 | 125.00% |
| IRBT240517C00016000 | 2024-04-22 12:29PM EDT | 16.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 133 | 197.66% |
| IRBT240517C00017000 | 2024-04-09 1:14PM EDT | 17.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 98 | 120 | 203.13% |
| IRBT240517C00018000 | 2024-04-09 11:49AM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 301 | 207.03% |
| IRBT240517C00019000 | 2024-04-09 2:08PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 184.38% |
| IRBT240517C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 226 | 50.00% |
| IRBT240517C00021000 | 2024-04-04 3:13PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 201.56% |
| IRBT240517C00022000 | 2024-04-04 3:19PM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 55 | 56 | 210.16% |
| IRBT240517C00023000 | 2024-04-08 2:51PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 500 | 601 | 324.22% |
| IRBT240517C00025000 | 2024-02-16 3:46PM EDT | 25.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 270.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00004000 | 2024-04-12 12:37PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 349.61% |
| IRBT240517P00004500 | 2024-04-25 10:36AM EDT | 4.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 121 | 306.25% |
| IRBT240517P00005000 | 2024-04-29 1:02PM EDT | 5.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 7 | 718 | 165.63% |
| IRBT240517P00005500 | 2024-04-26 10:49AM EDT | 5.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 140.63% |
| IRBT240517P00006000 | 2024-04-30 12:38PM EDT | 6.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 1 | 778 | 142.97% |
| IRBT240517P00006500 | 2024-04-30 3:52PM EDT | 6.50 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 73 | 142.97% |
| IRBT240517P00007000 | 2024-04-30 1:16PM EDT | 7.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 13 | 259 | 135.74% |
| IRBT240517P00007500 | 2024-04-29 11:38AM EDT | 7.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 3 | 132 | 132.23% |
| IRBT240517P00008000 | 2024-04-30 1:22PM EDT | 8.00 | 0.66 | 0.60 | 0.70 | -0.04 | -5.71% | 1 | 1,003 | 123.44% |
| IRBT240517P00009000 | 2024-04-29 1:32PM EDT | 9.00 | 1.25 | 0.85 | 1.25 | 0.00 | - | 4 | 152 | 104.49% |
| IRBT240517P00010000 | 2024-04-30 2:11PM EDT | 10.00 | 1.95 | 1.40 | 3.70 | -1.45 | -42.65% | 1 | 166 | 213.67% |
| IRBT240517P00011000 | 2024-04-29 1:51PM EDT | 11.00 | 2.83 | 2.50 | 2.85 | 0.00 | - | 117 | 112 | 119.14% |
| IRBT240517P00012000 | 2024-04-26 11:12AM EDT | 12.00 | 4.68 | 3.50 | 3.70 | 0.00 | - | 3 | 88 | 126.95% |
| IRBT240517P00013000 | 2024-04-15 1:01PM EDT | 13.00 | 5.48 | 4.30 | 5.20 | 0.00 | - | 3 | 0 | 178.52% |
| IRBT240517P00014000 | 2024-04-29 3:58PM EDT | 14.00 | 5.60 | 5.30 | 5.80 | 0.00 | - | 11 | 28 | 149.61% |
| IRBT240517P00015000 | 2024-03-01 12:31PM EDT | 15.00 | 4.37 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 179.30% |
| IRBT240517P00016000 | 2024-04-08 12:31PM EDT | 16.00 | 6.45 | 6.80 | 7.80 | 0.00 | - | 3 | 100 | 239.84% |
| IRBT240517P00017000 | 2024-04-04 10:38AM EDT | 17.00 | 8.77 | 8.30 | 8.90 | 0.00 | - | 6 | 0 | 206.25% |
| IRBT240517P00018000 | 2024-02-08 2:25PM EDT | 18.00 | 5.70 | 7.20 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240517P00020000 | 2024-02-09 4:30PM EDT | 20.00 | 7.23 | 9.20 | 10.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.