iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240719C00007000 | 2024-06-21 12:08PM EDT | 7.00 | 2.39 | 1.95 | 2.75 | 0.00 | - | 1 | 10 | 123.44% |
| IRBT240719C00008000 | 2024-06-27 11:56AM EDT | 8.00 | 1.10 | 1.20 | 1.75 | 0.00 | - | 1 | 8 | 98.05% |
| IRBT240719C00009000 | 2024-06-28 11:03AM EDT | 9.00 | 0.85 | 0.00 | 0.85 | +0.31 | +57.41% | 34 | 119 | 91.80% |
| IRBT240719C00010000 | 2024-06-28 1:05PM EDT | 10.00 | 0.30 | 0.25 | 0.65 | +0.07 | +30.43% | 8 | 318 | 89.84% |
| IRBT240719C00011000 | 2024-06-28 3:43PM EDT | 11.00 | 0.16 | 0.10 | 0.45 | +0.01 | +6.67% | 2 | 28 | 97.27% |
| IRBT240719C00012000 | 2024-06-25 9:38AM EDT | 12.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 75 | 98.83% |
| IRBT240719C00013000 | 2024-06-27 11:30AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 45 | 90.63% |
| IRBT240719C00014000 | 2024-06-28 3:43PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | -0.12 | -70.59% | 6 | 24 | 133.59% |
| IRBT240719C00015000 | 2024-06-26 12:57PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 96 | 135.16% |
| IRBT240719C00016000 | 2024-06-11 10:29AM EDT | 16.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 202.34% |
| IRBT240719C00018000 | 2024-06-21 3:26PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 134.38% |
| IRBT240719C00020000 | 2024-06-20 1:02PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 150.00% |
| IRBT240719C00021000 | 2024-06-18 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 157.81% |
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 | 0.05 | 0.00 | - | 260 | 271 | 132.81% |
| IRBT240719P00006000 | 2024-06-20 11:49AM EDT | 6.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | - | 3 | 190.63% |
| IRBT240719P00007000 | 2024-06-25 3:07PM EDT | 7.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 5 | 62 | 143.75% |
| IRBT240719P00008000 | 2024-06-27 3:13PM EDT | 8.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 145 | 239 | 69.14% |
| IRBT240719P00009000 | 2024-06-28 9:55AM EDT | 9.00 | 0.62 | 0.45 | 0.85 | -0.33 | -34.74% | 41 | 427 | 81.25% |
| IRBT240719P00010000 | 2024-06-27 3:13PM EDT | 10.00 | 1.40 | 1.05 | 1.60 | 0.00 | - | 2 | 183 | 88.09% |
| IRBT240719P00011000 | 2024-06-27 11:19AM EDT | 11.00 | 2.60 | 1.85 | 2.30 | 0.00 | - | 2 | 152 | 83.20% |
| IRBT240719P00012000 | 2024-06-13 3:49PM EDT | 12.00 | 2.95 | 2.70 | 3.30 | 0.00 | - | 2 | 2 | 90.63% |
© 2024 Yahoo. All rights reserved.