New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.56-0.38 (-3.78%)
At close: 04:00PM EDT
9.50 -0.06 (-0.58%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240621C000030002024-05-02 9:43AM EDT3.005.700.000.000.00-10000.00%
IRBT240621C000040002024-02-28 4:15PM EDT4.007.404.605.200.00-15160.00%
IRBT240621C000050002024-03-18 10:07AM EDT5.004.901.702.500.00-20110.00%
IRBT240621C000060002024-04-25 10:17AM EDT6.001.303.304.200.00-20159.77%
IRBT240621C000070002024-05-22 11:12AM EDT7.003.850.000.000.00-100.00%
IRBT240621C000080002024-05-28 11:36AM EDT8.002.300.000.000.00-100.00%
IRBT240621C000090002024-05-28 1:12PM EDT9.001.250.000.000.00-200.00%
IRBT240621C000095002024-05-28 9:53AM EDT9.501.200.000.000.00-100.00%
IRBT240621C000100002024-05-28 2:28PM EDT10.000.720.000.000.00-2606.25%
IRBT240621C000105002024-05-28 10:13AM EDT10.500.800.000.000.00-11012.50%
IRBT240621C000110002024-05-28 2:28PM EDT11.000.420.000.000.00-5012.50%
IRBT240621C000115002024-05-23 2:21PM EDT11.500.400.000.000.00--025.00%
IRBT240621C000120002024-05-28 2:57PM EDT12.000.220.000.000.00-211025.00%
IRBT240621C000125002024-05-20 10:57AM EDT12.500.670.000.000.00--025.00%
IRBT240621C000130002024-05-28 3:25PM EDT13.000.160.000.000.00-12025.00%
IRBT240621C000140002024-05-28 3:46PM EDT14.000.110.000.000.00-19050.00%
IRBT240621C000150002024-05-28 1:57PM EDT15.000.100.000.000.00-8050.00%
IRBT240621C000155002024-05-20 10:48AM EDT15.500.250.000.000.00--050.00%
IRBT240621C000160002024-05-23 1:28PM EDT16.000.200.000.000.00-5050.00%
IRBT240621C000170002024-05-23 1:53PM EDT17.000.070.000.000.00-10050.00%
IRBT240621C000180002024-05-21 9:34AM EDT18.000.100.000.000.00-1050.00%
IRBT240621C000190002024-05-14 10:50AM EDT19.000.570.000.000.00-2050.00%
IRBT240621C000200002024-05-28 10:39AM EDT20.000.050.000.000.00-9050.00%
IRBT240621C000210002024-05-22 3:01PM EDT21.000.050.000.000.00-1050.00%
IRBT240621C000220002024-05-17 11:20AM EDT22.000.050.000.000.00-6050.00%
IRBT240621C000230002024-05-14 9:42AM EDT23.000.350.000.000.00-2050.00%
IRBT240621C000240002024-05-14 9:35AM EDT24.000.250.000.000.00-1050.00%
IRBT240621C000250002024-05-22 1:25PM EDT25.000.050.000.000.00-16050.00%
IRBT240621C000300002024-05-15 11:39AM EDT30.000.050.000.000.00-3050.00%
IRBT240621C000310002024-03-08 10:30AM EDT31.000.050.000.250.00-320245.31%
IRBT240621C000320002024-01-16 11:54AM EDT32.008.000.000.400.00-10272.66%
IRBT240621C000330002024-02-27 10:36AM EDT33.000.050.000.250.00-521255.47%
IRBT240621C000340002024-01-23 1:17PM EDT34.001.940.000.350.00-15275.78%
IRBT240621C000350002024-05-28 12:33PM EDT35.000.020.000.000.00-6050.00%
IRBT240621C000360002024-02-27 10:36AM EDT36.000.050.000.300.00-520276.56%
IRBT240621C000370002024-01-29 12:21PM EDT37.000.160.000.250.00-1214272.66%
IRBT240621C000380002024-02-01 10:30AM EDT38.000.050.000.150.00-35117254.69%
IRBT240621C000390002024-02-23 2:20PM EDT39.000.090.000.150.00-126258.59%
IRBT240621C000400002024-02-27 12:37PM EDT40.000.050.000.100.00-1194248.44%
IRBT240621C000410002024-02-22 11:51AM EDT41.000.050.000.100.00-138251.56%
IRBT240621C000420002024-05-13 2:47PM EDT42.000.050.000.000.00-10050.00%
IRBT240621C000430002024-05-17 9:30AM EDT43.000.050.000.000.00-10050.00%
IRBT240621C000440002024-01-29 2:08PM EDT44.000.050.000.100.00-17260.94%
IRBT240621C000450002024-02-09 1:04PM EDT45.000.050.000.050.00-1121242.19%
IRBT240621C000460002024-01-19 1:45PM EDT46.000.200.000.150.00-17281.25%
IRBT240621C000470002024-01-29 1:27PM EDT47.000.090.000.150.00-1014284.38%
IRBT240621C000480002024-01-19 10:36AM EDT48.000.410.000.450.00-2016342.19%
IRBT240621C000500002024-04-24 9:54AM EDT50.000.030.000.050.00-1308256.25%
IRBT240621C000550002024-04-16 10:17AM EDT55.000.040.000.050.00-11,363267.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240621P000030002024-03-22 3:49PM EDT3.000.050.000.150.00-200228275.00%
IRBT240621P000040002024-05-01 10:07AM EDT4.000.100.000.000.00-10050.00%
IRBT240621P000050002024-05-16 12:24PM EDT5.000.060.000.000.00-5050.00%
IRBT240621P000060002024-05-28 3:09PM EDT6.000.050.000.000.00-5050.00%
IRBT240621P000065002024-05-28 3:08PM EDT6.500.050.000.000.00-1050.00%
IRBT240621P000070002024-05-21 11:43AM EDT7.000.070.000.000.00-2025.00%
IRBT240621P000075002024-05-28 1:03PM EDT7.500.140.000.000.00-1025.00%
IRBT240621P000080002024-05-28 1:45PM EDT8.000.230.000.000.00-3025.00%
IRBT240621P000085002024-05-28 1:29PM EDT8.500.350.000.000.00-6012.50%
IRBT240621P000090002024-05-24 3:49PM EDT9.000.500.000.000.00-406.25%
IRBT240621P000095002024-05-28 2:25PM EDT9.500.820.000.000.00-4700.78%
IRBT240621P000100002024-05-28 2:10PM EDT10.001.160.000.000.00-1500.00%
IRBT240621P000105002024-05-28 11:37AM EDT10.501.200.000.000.00-2100.00%
IRBT240621P000110002024-05-28 2:34PM EDT11.001.820.000.000.00-3100.00%
IRBT240621P000115002024-05-22 10:33AM EDT11.501.760.000.000.00--00.00%
IRBT240621P000120002024-05-28 12:33PM EDT12.002.550.000.000.00-100.00%
IRBT240621P000125002024-05-20 2:20PM EDT12.502.000.000.000.00--00.00%
IRBT240621P000130002024-05-24 10:10AM EDT13.003.690.000.000.00-200.00%
IRBT240621P000140002024-05-23 3:46PM EDT14.004.650.000.000.00-3900.00%
IRBT240621P000150002024-05-28 12:33PM EDT15.005.400.000.000.00-400.00%
IRBT240621P000160002024-05-13 3:42PM EDT16.003.100.000.000.00-500.00%
IRBT240621P000170002024-05-13 3:42PM EDT17.003.850.000.000.00-500.00%
IRBT240621P000180002024-05-28 12:33PM EDT18.008.290.000.000.00-500.00%
IRBT240621P000190002024-05-20 3:47PM EDT19.008.300.000.000.00-100.00%
IRBT240621P000200002024-04-01 3:23PM EDT20.0011.5011.2011.700.00-1911311.13%
IRBT240621P000210002024-03-12 9:30AM EDT21.0010.350.000.000.00-100.00%
IRBT240621P000220002024-03-19 2:46PM EDT22.0013.0314.5015.000.00-22471.88%
IRBT240621P000230002024-02-07 2:50PM EDT23.0011.1012.1013.200.00-460.00%
IRBT240621P000240002024-02-22 12:29PM EDT24.0012.3015.5016.100.00-11390.04%
IRBT240621P000250002024-05-13 3:05PM EDT25.0011.600.000.000.00-500.00%
IRBT240621P000300002024-02-07 11:41AM EDT30.0017.9719.0019.900.00-210.00%
IRBT240621P000320002024-02-01 10:45AM EDT32.0018.4620.3021.400.00-200.00%
IRBT240621P000330002024-01-31 3:43PM EDT33.0019.0021.2022.400.00-25110.00%
IRBT240621P000340002024-02-29 10:46AM EDT34.0021.7024.9025.600.00-20390.23%
IRBT240621P000350002024-01-30 4:48PM EDT35.0020.7523.1024.200.00-500.00%
IRBT240621P000370002024-01-02 3:46PM EDT37.006.5021.5024.800.00--00.00%
IRBT240621P000380002024-01-16 2:04PM EDT38.0011.5024.8026.200.00-520.00%
IRBT240621P000390002024-01-22 12:17PM EDT39.0022.8025.4028.200.00-100.00%
IRBT240621P000400002024-01-30 12:45PM EDT40.0025.7827.9028.900.00-430.00%
IRBT240621P000410002024-03-19 10:10AM EDT41.0032.0033.4034.100.00-101596.48%
IRBT240621P000440002024-01-22 12:35PM EDT44.0027.5230.2033.200.00-100.00%
IRBT240621P000450002024-01-30 4:56PM EDT45.0030.7033.1034.100.00--00.00%
IRBT240621P000500002023-12-15 2:31PM EDT50.0012.0018.0021.900.00-1110.00%