iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240531C00006500 | 2024-05-02 11:25AM EDT | 6.50 | 2.75 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 150.00% |
| IRBT240531C00007500 | 2024-04-25 1:02PM EDT | 7.50 | 0.55 | 2.75 | 3.00 | 0.00 | - | - | 4 | 81.25% |
| IRBT240531C00008000 | 2024-05-08 10:47AM EDT | 8.00 | 2.10 | 2.25 | 3.00 | 0.00 | - | - | 1 | 164.45% |
| IRBT240531C00008500 | 2024-05-20 3:15PM EDT | 8.50 | 2.45 | 1.55 | 2.00 | 0.00 | - | 8 | 13 | 107.81% |
| IRBT240531C00009000 | 2024-05-17 9:42AM EDT | 9.00 | 2.30 | 1.45 | 1.55 | 0.00 | - | 5 | 7 | 85.55% |
| IRBT240531C00009500 | 2024-05-13 12:04PM EDT | 9.50 | 4.45 | 1.05 | 1.15 | 0.00 | - | 1 | 2 | 81.64% |
| IRBT240531C00010000 | 2024-05-17 11:58AM EDT | 10.00 | 1.45 | 0.75 | 0.85 | 0.00 | - | 3 | 9 | 84.77% |
| IRBT240531C00010500 | 2024-05-20 11:57AM EDT | 10.50 | 1.15 | 0.50 | 0.60 | 0.00 | - | 1 | 18 | 84.77% |
| IRBT240531C00011000 | 2024-05-21 9:33AM EDT | 11.00 | 0.37 | 0.30 | 0.40 | -0.38 | -50.67% | 30 | 29 | 83.20% |
| IRBT240531C00011500 | 2024-05-20 12:57PM EDT | 11.50 | 0.65 | 0.20 | 0.25 | 0.00 | - | 3 | 83 | 84.38% |
| IRBT240531C00012000 | 2024-05-21 10:42AM EDT | 12.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 6 | 14 | 92.19% |
| IRBT240531C00012500 | 2024-05-20 1:40PM EDT | 12.50 | 0.37 | 0.10 | 0.15 | 0.00 | - | 16 | 65 | 96.09% |
| IRBT240531C00013000 | 2024-05-21 1:30PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 7 | 258 | 102.34% |
| IRBT240531C00013500 | 2024-05-20 1:04PM EDT | 13.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 106.25% |
| IRBT240531C00014000 | 2024-05-20 12:03PM EDT | 14.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 6 | 15 | 117.19% |
| IRBT240531C00015000 | 2024-05-20 1:06PM EDT | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 35 | 47 | 135.94% |
| IRBT240531C00016000 | 2024-05-02 11:24AM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | - | 3 | 153.91% |
| IRBT240531C00017000 | 2024-05-20 12:01PM EDT | 17.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 157.03% |
| IRBT240531C00020000 | 2024-05-20 10:17AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 176.56% |
| IRBT240531C00022500 | 2024-05-20 1:59PM EDT | 22.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 43 | 201.56% |
| IRBT240531C00025000 | 2024-05-20 10:08AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 195 | 223.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240531P00005500 | 2024-04-26 12:08PM EDT | 5.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 189.06% |
| IRBT240531P00006000 | 2024-04-22 3:45PM EDT | 6.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 359.38% |
| IRBT240531P00006500 | 2024-05-15 11:48AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| IRBT240531P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 156.25% |
| IRBT240531P00008000 | 2024-05-21 11:02AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 480 | 37 | 112.50% |
| IRBT240531P00008500 | 2024-05-14 11:48AM EDT | 8.50 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 4 | 20 | 91.41% |
| IRBT240531P00009000 | 2024-05-21 9:49AM EDT | 9.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 40 | 90.23% |
| IRBT240531P00009500 | 2024-05-21 12:20PM EDT | 9.50 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 11 | 17 | 85.16% |
| IRBT240531P00010000 | 2024-05-20 12:36PM EDT | 10.00 | 0.43 | 0.40 | 0.50 | +0.18 | +72.00% | 20 | 18 | 87.50% |
| IRBT240531P00010500 | 2024-05-20 2:35PM EDT | 10.50 | 0.45 | 0.65 | 0.75 | 0.00 | - | 1 | 113 | 87.70% |
| IRBT240531P00011000 | 2024-05-20 12:28PM EDT | 11.00 | 0.65 | 0.95 | 1.05 | 0.00 | - | 5 | 16 | 85.94% |
| IRBT240531P00011500 | 2024-05-15 9:57AM EDT | 11.50 | 0.95 | 1.30 | 1.45 | 0.00 | - | 1 | 3 | 87.50% |
| IRBT240531P00012500 | 2024-05-15 9:43AM EDT | 12.50 | 1.25 | 2.20 | 2.35 | 0.00 | - | 40 | 90 | 100.78% |
| IRBT240531P00013000 | 2024-05-14 3:12PM EDT | 13.00 | 1.45 | 2.65 | 2.80 | 0.00 | - | 1 | 1 | 101.17% |
| IRBT240531P00013500 | 2024-05-17 11:37AM EDT | 13.50 | 2.55 | 3.10 | 3.30 | 0.00 | - | 5 | 5 | 104.69% |
| IRBT240531P00014000 | 2024-05-20 1:22PM EDT | 14.00 | 2.81 | 3.60 | 3.80 | 0.00 | - | 8 | 9 | 114.84% |
© 2024 Yahoo. All rights reserved.