New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.11+0.08 (+0.89%)
At close: 04:00PM EDT
9.11 0.00 (0.00%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240719C000070002024-06-21 12:08PM EDT7.002.391.952.750.00-110123.44%
IRBT240719C000080002024-06-27 11:56AM EDT8.001.101.201.750.00-1898.05%
IRBT240719C000090002024-06-28 11:03AM EDT9.000.850.000.85+0.31+57.41%3411991.80%
IRBT240719C000100002024-06-28 1:05PM EDT10.000.300.250.65+0.07+30.43%831889.84%
IRBT240719C000110002024-06-28 3:43PM EDT11.000.160.100.45+0.01+6.67%22897.27%
IRBT240719C000120002024-06-25 9:38AM EDT12.000.050.050.250.00-107598.83%
IRBT240719C000130002024-06-27 11:30AM EDT13.000.050.000.100.00-54590.63%
IRBT240719C000140002024-06-28 3:43PM EDT14.000.050.000.30-0.12-70.59%624133.59%
IRBT240719C000150002024-06-26 12:57PM EDT15.000.050.000.200.00-596135.16%
IRBT240719C000160002024-06-11 10:29AM EDT16.000.100.000.700.00-11202.34%
IRBT240719C000180002024-06-21 3:26PM EDT18.000.050.000.050.00-1022134.38%
IRBT240719C000200002024-06-20 1:02PM EDT20.000.050.000.050.00--12150.00%
IRBT240719C000210002024-06-18 9:30AM EDT21.000.050.000.050.00-333157.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240719P000050002024-06-17 9:30AM EDT5.000.050.000.050.00-260271132.81%
IRBT240719P000060002024-06-20 11:49AM EDT6.000.070.000.650.00--3190.63%
IRBT240719P000070002024-06-25 3:07PM EDT7.000.230.000.700.00-562143.75%
IRBT240719P000080002024-06-27 3:13PM EDT8.000.300.000.350.00-14523969.14%
IRBT240719P000090002024-06-28 9:55AM EDT9.000.620.450.85-0.33-34.74%4142781.25%
IRBT240719P000100002024-06-27 3:13PM EDT10.001.401.051.600.00-218388.09%
IRBT240719P000110002024-06-27 11:19AM EDT11.002.601.852.300.00-215283.20%
IRBT240719P000120002024-06-13 3:49PM EDT12.002.952.703.300.00-2290.63%