iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621C00003000 | 2024-04-18 10:01AM EDT | 3.00 | 4.30 | 4.70 | 5.20 | 0.00 | - | 10 | 191 | 190.63% |
| IRBT240621C00004000 | 2024-02-28 4:15PM EDT | 4.00 | 7.40 | 4.60 | 5.20 | 0.00 | - | 15 | 16 | 307.81% |
| IRBT240621C00005000 | 2024-03-18 10:07AM EDT | 5.00 | 4.90 | 1.70 | 2.50 | 0.00 | - | 20 | 11 | 0.00% |
| IRBT240621C00006000 | 2024-04-25 10:17AM EDT | 6.00 | 1.30 | 1.45 | 2.70 | 0.00 | - | 2 | 0 | 86.33% |
| IRBT240621C00007000 | 2024-04-26 10:52AM EDT | 7.00 | 1.55 | 1.50 | 1.70 | +0.55 | +55.00% | 42 | 52 | 101.76% |
| IRBT240621C00008000 | 2024-04-26 3:18PM EDT | 8.00 | 1.10 | 0.95 | 1.10 | +0.45 | +69.23% | 876 | 1,104 | 91.99% |
| IRBT240621C00009000 | 2024-04-26 2:19PM EDT | 9.00 | 0.67 | 0.65 | 0.75 | +0.31 | +86.11% | 47 | 395 | 93.07% |
| IRBT240621C00010000 | 2024-04-26 2:42PM EDT | 10.00 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 12 | 550 | 89.26% |
| IRBT240621C00011000 | 2024-04-26 10:16AM EDT | 11.00 | 0.24 | 0.25 | 0.30 | -0.01 | -4.00% | 2 | 171 | 89.45% |
| IRBT240621C00012000 | 2024-04-16 9:34AM EDT | 12.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 220 | 92.97% |
| IRBT240621C00013000 | 2024-04-26 9:40AM EDT | 13.00 | 0.10 | 0.10 | 0.50 | -0.03 | -23.08% | 9 | 1,375 | 116.99% |
| IRBT240621C00014000 | 2024-04-18 3:49PM EDT | 14.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 32 | 211 | 127.34% |
| IRBT240621C00015000 | 2024-04-22 10:19AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,318 | 145.90% |
| IRBT240621C00016000 | 2024-04-26 12:18PM EDT | 16.00 | 0.15 | 0.00 | 0.40 | +0.10 | +200.00% | 1 | 178 | 130.47% |
| IRBT240621C00017000 | 2024-04-26 2:59PM EDT | 17.00 | 0.09 | 0.00 | 0.75 | -0.01 | -10.00% | 1 | 789 | 162.50% |
| IRBT240621C00018000 | 2024-04-26 1:58PM EDT | 18.00 | 0.05 | 0.05 | 1.00 | -0.10 | -66.67% | 20 | 163 | 187.50% |
| IRBT240621C00019000 | 2024-04-22 10:58AM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 155 | 124.22% |
| IRBT240621C00020000 | 2024-04-26 1:58PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 21 | 484 | 135.94% |
| IRBT240621C00021000 | 2024-04-19 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 40 | 134.38% |
| IRBT240621C00022000 | 2024-03-04 2:56PM EDT | 22.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 7 | 14 | 146.09% |
| IRBT240621C00023000 | 2024-04-09 10:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 150.78% |
| IRBT240621C00024000 | 2024-01-19 1:31PM EDT | 24.00 | 3.15 | 0.15 | 0.65 | 0.00 | - | 1 | 2 | 207.81% |
| IRBT240621C00025000 | 2024-04-08 11:55AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 393 | 129.69% |
| IRBT240621C00030000 | 2024-04-09 3:38PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 625 | 145.31% |
| IRBT240621C00031000 | 2024-03-08 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 187.50% |
| IRBT240621C00032000 | 2024-01-16 11:54AM EDT | 32.00 | 8.00 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 207.42% |
| IRBT240621C00033000 | 2024-02-27 10:36AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 193.36% |
| IRBT240621C00034000 | 2024-01-23 1:17PM EDT | 34.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 208.20% |
| IRBT240621C00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 1,641 | 199.22% |
| IRBT240621C00036000 | 2024-02-27 10:36AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 208.20% |
| IRBT240621C00037000 | 2024-01-29 12:21PM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 204.69% |
| IRBT240621C00038000 | 2024-02-01 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 117 | 191.41% |
| IRBT240621C00039000 | 2024-02-23 2:20PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 193.75% |
| IRBT240621C00040000 | 2024-02-27 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 185.16% |
| IRBT240621C00041000 | 2024-02-22 11:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 187.50% |
| IRBT240621C00042000 | 2024-02-09 2:01PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 189.06% |
| IRBT240621C00043000 | 2024-01-11 3:56PM EDT | 43.00 | 2.70 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 191.41% |
| IRBT240621C00044000 | 2024-01-29 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 192.97% |
| IRBT240621C00045000 | 2024-02-09 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 179.69% |
| IRBT240621C00046000 | 2024-01-19 1:45PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 207.81% |
| IRBT240621C00047000 | 2024-01-29 1:27PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 210.16% |
| IRBT240621C00048000 | 2024-01-19 10:36AM EDT | 48.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 20 | 16 | 252.34% |
| IRBT240621C00050000 | 2024-04-24 9:54AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 187.50% |
| IRBT240621C00055000 | 2024-04-16 10:17AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 195.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621P00003000 | 2024-03-22 3:49PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 228 | 157.03% |
| IRBT240621P00004000 | 2024-04-26 2:51PM EDT | 4.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 587 | 122.66% |
| IRBT240621P00005000 | 2024-04-23 11:10AM EDT | 5.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 13 | 1,043 | 108.20% |
| IRBT240621P00006000 | 2024-04-26 11:32AM EDT | 6.00 | 0.44 | 0.35 | 0.45 | -0.21 | -32.31% | 21 | 1,530 | 99.80% |
| IRBT240621P00007000 | 2024-04-26 3:42PM EDT | 7.00 | 0.77 | 0.75 | 0.80 | -0.41 | -34.75% | 10 | 5,393 | 98.05% |
| IRBT240621P00008000 | 2024-04-23 3:51PM EDT | 8.00 | 1.70 | 1.15 | 1.30 | 0.00 | - | 400 | 2,721 | 90.82% |
| IRBT240621P00009000 | 2024-04-26 12:05PM EDT | 9.00 | 1.88 | 1.80 | 1.95 | -0.44 | -18.97% | 3 | 335 | 89.65% |
| IRBT240621P00010000 | 2024-04-24 1:26PM EDT | 10.00 | 2.65 | 2.55 | 2.70 | -0.79 | -22.97% | 6 | 380 | 87.89% |
| IRBT240621P00011000 | 2024-04-26 12:06PM EDT | 11.00 | 3.49 | 3.30 | 3.70 | -0.45 | -11.42% | 1 | 312 | 90.63% |
| IRBT240621P00012000 | 2024-04-23 9:48AM EDT | 12.00 | 5.20 | 4.20 | 4.80 | 0.00 | - | 150 | 185 | 103.71% |
| IRBT240621P00013000 | 2024-04-23 3:28PM EDT | 13.00 | 6.10 | 5.00 | 5.70 | 0.00 | - | 2 | 204 | 93.75% |
| IRBT240621P00014000 | 2024-04-12 12:48PM EDT | 14.00 | 6.30 | 5.90 | 6.70 | 0.00 | - | 1 | 4 | 92.97% |
| IRBT240621P00015000 | 2024-04-08 1:09PM EDT | 15.00 | 5.58 | 6.50 | 7.50 | 0.00 | - | 2 | 1,221 | 134.57% |
| IRBT240621P00016000 | 2024-04-08 12:34PM EDT | 16.00 | 6.68 | 7.90 | 8.50 | 0.00 | - | 3 | 43 | 142.97% |
| IRBT240621P00017000 | 2024-04-08 12:14PM EDT | 17.00 | 7.58 | 8.90 | 9.50 | 0.00 | - | 33 | 97 | 150.78% |
| IRBT240621P00018000 | 2024-04-10 9:30AM EDT | 18.00 | 8.17 | 9.90 | 10.50 | 0.00 | - | 10 | 42 | 157.81% |
| IRBT240621P00019000 | 2024-04-10 9:30AM EDT | 19.00 | 9.12 | 10.90 | 11.50 | 0.00 | - | 10 | 43 | 164.45% |
| IRBT240621P00020000 | 2024-04-01 3:23PM EDT | 20.00 | 11.50 | 11.90 | 12.50 | 0.00 | - | 19 | 11 | 170.51% |
| IRBT240621P00021000 | 2024-03-12 9:30AM EDT | 21.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.03 | 14.50 | 15.00 | 0.00 | - | 2 | 2 | 214.06% |
| IRBT240621P00023000 | 2024-02-07 2:50PM EDT | 23.00 | 11.10 | 12.10 | 13.20 | 0.00 | - | 4 | 6 | 0.00% |
| IRBT240621P00024000 | 2024-02-22 12:29PM EDT | 24.00 | 12.30 | 15.50 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240621P00025000 | 2024-03-26 2:56PM EDT | 25.00 | 16.80 | 17.70 | 19.80 | 0.00 | - | 530 | 5 | 325.59% |
| IRBT240621P00030000 | 2024-02-07 11:41AM EDT | 30.00 | 17.97 | 19.00 | 19.90 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240621P00032000 | 2024-02-01 10:45AM EDT | 32.00 | 18.46 | 20.30 | 21.40 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240621P00033000 | 2024-01-31 3:43PM EDT | 33.00 | 19.00 | 21.20 | 22.40 | 0.00 | - | 25 | 11 | 0.00% |
| IRBT240621P00034000 | 2024-02-29 10:46AM EDT | 34.00 | 21.70 | 24.90 | 25.60 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240621P00035000 | 2024-01-30 4:48PM EDT | 35.00 | 20.75 | 23.10 | 24.20 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240621P00037000 | 2024-01-02 3:46PM EDT | 37.00 | 6.50 | 21.50 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00038000 | 2024-01-16 2:04PM EDT | 38.00 | 11.50 | 24.80 | 26.20 | 0.00 | - | 5 | 2 | 0.00% |
| IRBT240621P00039000 | 2024-01-22 12:17PM EDT | 39.00 | 22.80 | 25.40 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00040000 | 2024-01-30 12:45PM EDT | 40.00 | 25.78 | 27.90 | 28.90 | 0.00 | - | 4 | 3 | 0.00% |
| IRBT240621P00041000 | 2024-03-19 10:10AM EDT | 41.00 | 32.00 | 33.40 | 34.10 | 0.00 | - | 10 | 1 | 284.77% |
| IRBT240621P00044000 | 2024-01-22 12:35PM EDT | 44.00 | 27.52 | 30.20 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00045000 | 2024-01-30 4:56PM EDT | 45.00 | 30.70 | 33.10 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00050000 | 2023-12-15 2:31PM EDT | 50.00 | 12.00 | 18.00 | 21.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.