iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.70 | 5.10 | 0.00 | - | 3 | 3 | 107.03% |
| IRBT240920C00005000 | 2024-04-26 10:02AM EDT | 5.00 | 2.90 | 3.20 | 3.50 | +0.25 | +9.43% | 50 | 89 | 101.07% |
| IRBT240920C00007000 | 2024-04-26 12:24PM EDT | 7.00 | 2.07 | 2.10 | 2.30 | +0.64 | +44.76% | 1 | 8 | 96.68% |
| IRBT240920C00008000 | 2024-04-26 1:51PM EDT | 8.00 | 1.63 | 1.50 | 1.95 | +0.43 | +35.83% | 5 | 137 | 92.97% |
| IRBT240920C00009000 | 2024-04-19 12:07PM EDT | 9.00 | 1.25 | 1.25 | 1.45 | +0.15 | +13.64% | 1 | 65 | 90.63% |
| IRBT240920C00010000 | 2024-04-26 3:03PM EDT | 10.00 | 1.05 | 0.95 | 1.15 | +0.40 | +61.54% | 287 | 286 | 88.77% |
| IRBT240920C00011000 | 2024-04-26 1:15PM EDT | 11.00 | 0.80 | 0.70 | 2.25 | +0.27 | +50.94% | 282 | 227 | 121.58% |
| IRBT240920C00012000 | 2024-04-26 10:31AM EDT | 12.00 | 0.55 | 0.55 | 0.80 | +0.05 | +10.00% | 20 | 825 | 88.67% |
| IRBT240920C00013000 | 2024-04-25 1:05PM EDT | 13.00 | 0.25 | 0.40 | 0.60 | 0.00 | - | 2 | 684 | 85.94% |
| IRBT240920C00014000 | 2024-04-24 11:26AM EDT | 14.00 | 0.20 | 0.30 | 0.50 | 0.00 | - | 1 | 244 | 85.94% |
| IRBT240920C00015000 | 2024-04-26 3:10PM EDT | 15.00 | 0.30 | 0.20 | 0.35 | +0.11 | +57.89% | 10 | 226 | 82.23% |
| IRBT240920C00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 32 | 83.01% |
| IRBT240920C00017000 | 2024-04-15 3:07PM EDT | 17.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 125 | 82.42% |
| IRBT240920C00018000 | 2024-04-08 3:48PM EDT | 18.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 25 | 48 | 83.59% |
| IRBT240920C00019000 | 2024-04-26 10:01AM EDT | 19.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 407 | 84.38% |
| IRBT240920C00020000 | 2024-04-26 9:56AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 12 | 1,096 | 83.98% |
| IRBT240920C00021000 | 2024-04-15 11:10AM EDT | 21.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 7 | 31 | 100.20% |
| IRBT240920C00022000 | 2024-04-15 11:56AM EDT | 22.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 62 | 106.06% |
| IRBT240920C00023000 | 2024-04-08 1:49PM EDT | 23.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 106.45% |
| IRBT240920C00024000 | 2024-03-18 3:48PM EDT | 24.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 109.38% |
| IRBT240920C00025000 | 2024-04-11 11:49AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 59 | 105.86% |
| IRBT240920C00026000 | 2024-03-11 3:54PM EDT | 26.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 22 | 104.69% |
| IRBT240920C00027000 | 2024-04-04 11:02AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 103.13% |
| IRBT240920C00028000 | 2024-04-04 10:23AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 105.08% |
| IRBT240920C00029000 | 2024-02-26 10:30AM EDT | 29.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 96.48% |
| IRBT240920C00030000 | 2024-04-08 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 47 | 104.30% |
| IRBT240920C00031000 | 2024-02-09 1:54PM EDT | 31.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 125.98% |
| IRBT240920C00032000 | 2024-02-26 4:58PM EDT | 32.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 124.81% |
| IRBT240920C00033000 | 2024-01-31 4:47PM EDT | 33.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 13 | 123.24% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 151.95% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 135.35% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 133.79% |
| IRBT240920C00039000 | 2024-04-12 11:02AM EDT | 39.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 96 | 119.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-04-26 12:49PM EDT | 3.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 20 | 476 | 177.73% |
| IRBT240920P00004000 | 2024-04-26 10:42AM EDT | 4.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 19 | 11 | 105.08% |
| IRBT240920P00005000 | 2024-04-25 10:36AM EDT | 5.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 10 | 83 | 93.36% |
| IRBT240920P00006000 | 2024-04-26 1:12PM EDT | 6.00 | 0.90 | 0.80 | 0.95 | -0.21 | -18.92% | 50 | 251 | 94.34% |
| IRBT240920P00007000 | 2024-04-26 9:40AM EDT | 7.00 | 1.65 | 1.20 | 1.45 | -0.10 | -5.71% | 4 | 250 | 91.60% |
| IRBT240920P00008000 | 2024-04-23 12:55PM EDT | 8.00 | 2.10 | 1.65 | 2.30 | 0.00 | - | 4 | 333 | 94.82% |
| IRBT240920P00009000 | 2024-04-19 12:37PM EDT | 9.00 | 2.82 | 2.30 | 2.75 | 0.00 | - | 4 | 89 | 88.57% |
| IRBT240920P00010000 | 2024-04-23 11:16AM EDT | 10.00 | 3.52 | 3.00 | 5.00 | 0.00 | - | 1 | 78 | 126.17% |
| IRBT240920P00011000 | 2024-04-10 3:44PM EDT | 11.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 61 | 881 | 80.27% |
| IRBT240920P00012000 | 2024-04-11 11:30AM EDT | 12.00 | 3.92 | 4.60 | 4.80 | 0.00 | - | 2 | 100 | 77.44% |
| IRBT240920P00013000 | 2024-04-10 2:29PM EDT | 13.00 | 4.70 | 5.40 | 5.70 | 0.00 | - | 8 | 223 | 74.80% |
| IRBT240920P00014000 | 2024-04-08 10:35AM EDT | 14.00 | 5.20 | 6.10 | 6.60 | 0.00 | - | 5 | 203 | 63.67% |
| IRBT240920P00015000 | 2024-04-19 3:01PM EDT | 15.00 | 7.90 | 7.30 | 7.50 | 0.00 | - | 3 | 84 | 74.22% |
| IRBT240920P00016000 | 2024-03-20 10:47AM EDT | 16.00 | 7.80 | 7.70 | 9.70 | 0.00 | - | 3 | 124 | 103.32% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-03-21 11:48AM EDT | 18.00 | 9.45 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 116.41% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-03-07 4:20PM EDT | 20.00 | 9.90 | 10.20 | 11.50 | 0.00 | - | 2 | 3 | 0.00% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 128.52% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT240920P00027000 | 2024-03-01 1:10PM EDT | 27.00 | 15.83 | 18.00 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.