IRBT - iRobot Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00030000 | 2023-04-11 2:56PM EDT | 30.00 | 15.80 | 8.00 | 13.00 | 0.00 | - | 15 | 21 | 39.32% |
| IRBT250117C00035000 | 2023-05-23 12:22PM EDT | 35.00 | 10.50 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 52.39% |
| IRBT250117C00040000 | 2023-05-15 2:21PM EDT | 40.00 | 8.50 | 8.00 | 13.00 | 0.00 | - | 7 | 177 | 52.55% |
| IRBT250117C00045000 | 2023-05-10 10:06AM EDT | 45.00 | 2.40 | 6.00 | 9.00 | 0.00 | - | 12 | 43 | 53.44% |
| IRBT250117C00050000 | 2023-05-15 12:22PM EDT | 50.00 | 3.10 | 4.00 | 4.50 | 0.00 | - | 1 | 20 | 38.03% |
| IRBT250117C00055000 | 2023-05-16 9:30AM EDT | 55.00 | 3.25 | 2.00 | 3.20 | +0.80 | +32.65% | 2 | 75 | 36.72% |
| IRBT250117C00060000 | 2023-06-02 2:36PM EDT | 60.00 | 1.70 | 0.50 | 1.75 | +0.50 | +41.67% | 5 | 142 | 32.56% |
| IRBT250117C00065000 | 2023-05-31 11:53AM EDT | 65.00 | 0.70 | 0.30 | 1.15 | 0.00 | - | 1 | 268 | 31.78% |
| IRBT250117C00070000 | 2023-06-01 11:39AM EDT | 70.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 2 | 423 | 31.18% |
| IRBT250117C00085000 | 2023-05-10 12:45PM EDT | 85.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | - | 1 | 31.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00030000 | 2023-05-19 2:16PM EDT | 30.00 | 6.70 | 2.50 | 7.50 | 0.00 | - | 2 | 74 | 52.60% |
| IRBT250117P00035000 | 2023-05-25 10:18AM EDT | 35.00 | 11.00 | 4.50 | 9.50 | 0.00 | - | 20 | 118 | 63.75% |
| IRBT250117P00040000 | 2023-05-10 11:50AM EDT | 40.00 | 11.50 | 7.50 | 12.50 | 0.00 | - | 1 | 69 | 63.00% |
| IRBT250117P00045000 | 2023-04-06 9:30AM EDT | 45.00 | 9.60 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 55.87% |
| IRBT250117P00050000 | 2023-04-06 9:30AM EDT | 50.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | 1 | 7 | 52.81% |
| IRBT250117P00055000 | 2023-04-27 10:52AM EDT | 55.00 | 16.00 | 20.50 | 25.50 | 0.00 | - | 10 | 77 | 60.94% |
| IRBT250117P00060000 | 2023-01-03 4:17PM EDT | 60.00 | 12.50 | 13.00 | 18.00 | 0.00 | - | 2 | 52 | 0.00% |
| IRBT250117P00065000 | 2023-04-27 9:55AM EDT | 65.00 | 24.50 | 29.40 | 34.00 | 0.00 | - | - | 2 | 63.56% |
© 2023 Yahoo. All rights reserved.