iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240719C00007000 | 2024-06-03 1:51PM EDT | 7.00 | 2.46 | 2.55 | 2.85 | 0.00 | - | 1 | 9 | 110.55% |
| IRBT240719C00008000 | 2024-06-13 10:07AM EDT | 8.00 | 1.89 | 1.75 | 2.05 | 0.00 | - | 1 | 5 | 99.22% |
| IRBT240719C00009000 | 2024-06-14 1:57PM EDT | 9.00 | 1.05 | 1.10 | 1.90 | 0.00 | - | 6 | 37 | 115.82% |
| IRBT240719C00010000 | 2024-06-14 3:47PM EDT | 10.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 266 | 86.91% |
| IRBT240719C00011000 | 2024-06-17 10:15AM EDT | 11.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 6 | 24 | 86.52% |
| IRBT240719C00012000 | 2024-06-14 12:35PM EDT | 12.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 50 | 66 | 90.82% |
| IRBT240719C00013000 | 2024-06-12 1:39PM EDT | 13.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 30 | 86.72% |
| IRBT240719C00014000 | 2024-06-12 1:22PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| IRBT240719C00015000 | 2024-06-14 12:06PM EDT | 15.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 38 | 72 | 101.56% |
| IRBT240719C00016000 | 2024-06-11 10:29AM EDT | 16.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 157.03% |
| IRBT240719C00018000 | 2024-05-24 1:36PM EDT | 18.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 170.70% |
| IRBT240719C00021000 | 2024-06-17 11:59AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 13 | 121.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240719P00005000 | 2024-06-17 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 260 | 11 | 137.50% |
| IRBT240719P00007000 | 2024-06-14 12:39PM EDT | 7.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 42 | 45 | 99.22% |
| IRBT240719P00008000 | 2024-06-14 9:39AM EDT | 8.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 50 | 171 | 85.35% |
| IRBT240719P00009000 | 2024-06-14 1:04PM EDT | 9.00 | 0.91 | 0.65 | 0.75 | 0.00 | - | 20 | 79 | 81.45% |
| IRBT240719P00010000 | 2024-06-14 9:54AM EDT | 10.00 | 1.54 | 1.20 | 1.30 | 0.00 | - | 10 | 105 | 80.66% |
| IRBT240719P00011000 | 2024-06-12 3:05PM EDT | 11.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 126 | 144 | 79.49% |
| IRBT240719P00012000 | 2024-06-13 3:49PM EDT | 12.00 | 2.95 | 2.50 | 3.00 | 0.00 | - | 2 | 2 | 75.78% |
© 2024 Yahoo. All rights reserved.