iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.68 | 5.00 | 5.70 | 0.00 | - | 20 | 20 | 111.23% |
| IRBT241220C00007000 | 2024-05-15 3:28PM EDT | 7.00 | 4.98 | 4.30 | 4.80 | 0.00 | - | 20 | 73 | 99.41% |
| IRBT241220C00009000 | 2024-05-16 2:37PM EDT | 9.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 3 | 18 | 90.82% |
| IRBT241220C00010000 | 2024-05-15 12:28PM EDT | 10.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 1 | 10 | 93.75% |
| IRBT241220C00011000 | 2024-05-20 11:42AM EDT | 11.00 | 3.10 | 2.45 | 2.60 | 0.00 | - | 3 | 4 | 88.92% |
| IRBT241220C00012000 | 2024-05-17 10:17AM EDT | 12.00 | 2.60 | 2.10 | 2.25 | 0.00 | - | 2 | 107 | 87.65% |
| IRBT241220C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 2.15 | 1.80 | 2.15 | 0.00 | - | 2 | 89 | 89.84% |
| IRBT241220C00014000 | 2024-05-15 1:47PM EDT | 14.00 | 2.03 | 1.55 | 1.75 | 0.00 | - | 2 | 16 | 86.87% |
| IRBT241220C00015000 | 2024-05-20 12:37PM EDT | 15.00 | 1.80 | 1.35 | 2.00 | 0.00 | - | 2 | 29 | 94.14% |
| IRBT241220C00016000 | 2024-05-20 2:08PM EDT | 16.00 | 1.61 | 1.15 | 1.55 | 0.00 | - | 1 | 3 | 89.36% |
| IRBT241220C00020000 | 2024-05-15 12:30PM EDT | 20.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | - | 3 | 86.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220P00003000 | 2024-04-22 3:05PM EDT | 3.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 102.34% |
| IRBT241220P00004000 | 2024-04-22 2:57PM EDT | 4.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 1 | 88.09% |
| IRBT241220P00005000 | 2024-04-22 3:05PM EDT | 5.00 | 0.93 | 0.05 | 0.50 | 0.00 | - | - | 11 | 82.62% |
| IRBT241220P00006000 | 2024-05-09 2:47PM EDT | 6.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 160 | 115 | 90.53% |
| IRBT241220P00007000 | 2024-05-21 9:32AM EDT | 7.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 3 | 63 | 87.01% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 8.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 6 | 11 | 85.35% |
| IRBT241220P00009000 | 2024-05-20 2:36PM EDT | 9.00 | 1.80 | 1.70 | 2.00 | 0.00 | - | 5 | 63 | 84.96% |
| IRBT241220P00010000 | 2024-05-16 1:09PM EDT | 10.00 | 2.30 | 2.25 | 3.50 | 0.00 | - | 10 | 22 | 100.34% |
| IRBT241220P00011000 | 2024-05-20 1:22PM EDT | 11.00 | 2.71 | 2.80 | 3.10 | 0.00 | - | 8 | 13 | 81.30% |
| IRBT241220P00012000 | 2024-05-15 10:29AM EDT | 12.00 | 3.30 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 80.18% |
| IRBT241220P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 4.00 | 5.20 | 0.00 | - | 2 | 0 | 63.67% |
| IRBT241220P00015000 | 2024-05-13 3:03PM EDT | 15.00 | 4.34 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 76.71% |
© 2024 Yahoo. All rights reserved.