iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-04-10 3:40PM EDT | 3.00 | 6.27 | 4.00 | 4.40 | 0.00 | - | 20 | 27 | 103.52% |
| IRBT250117C00005000 | 2024-04-16 11:05AM EDT | 5.00 | 3.30 | 2.35 | 3.10 | 0.00 | - | 12 | 39 | 83.59% |
| IRBT250117C00008000 | 2024-04-22 11:29AM EDT | 8.00 | 1.63 | 1.60 | 2.00 | 0.00 | - | 25 | 98 | 94.73% |
| IRBT250117C00009000 | 2024-04-24 12:05PM EDT | 9.00 | 1.40 | 1.30 | 2.90 | +0.03 | +2.19% | 10 | 13 | 118.65% |
| IRBT250117C00010000 | 2024-04-24 2:23PM EDT | 10.00 | 1.10 | 1.10 | 1.60 | -0.20 | -15.38% | 20 | 906 | 95.17% |
| IRBT250117C00013000 | 2024-04-23 11:11AM EDT | 13.00 | 0.77 | 0.05 | 0.80 | 0.00 | - | 201 | 525 | 71.48% |
| IRBT250117C00015000 | 2024-04-23 1:40PM EDT | 15.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 1,025 | 81.84% |
| IRBT250117C00018000 | 2024-04-22 10:46AM EDT | 18.00 | 0.27 | 0.15 | 0.50 | 0.00 | - | 2 | 288 | 84.57% |
| IRBT250117C00020000 | 2024-04-23 1:17PM EDT | 20.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 36 | 4,014 | 78.32% |
| IRBT250117C00022500 | 2024-04-22 3:00PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 106 | 78.71% |
| IRBT250117C00025000 | 2024-04-24 3:14PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 481 | 76.56% |
| IRBT250117C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 1,149 | 94.92% |
| IRBT250117C00035000 | 2024-04-12 3:57PM EDT | 35.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 9 | 1,213 | 104.69% |
| IRBT250117C00040000 | 2024-04-17 10:14AM EDT | 40.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 881 | 107.81% |
| IRBT250117C00045000 | 2024-04-24 11:57AM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 2,953 | 101.17% |
| IRBT250117C00050000 | 2024-04-10 11:41AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 2,849 | 109.96% |
| IRBT250117C00055000 | 2024-04-11 10:00AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,603 | 95.31% |
| IRBT250117C00060000 | 2024-03-18 2:49PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 623 | 106.64% |
| IRBT250117C00065000 | 2024-04-15 1:36PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 391 | 101.56% |
| IRBT250117C00070000 | 2024-03-08 2:42PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 103.91% |
| IRBT250117C00080000 | 2024-02-27 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 108.59% |
| IRBT250117C00085000 | 2024-04-22 2:36PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 443 | 110.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-04-22 3:05PM EDT | 3.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 51 | 102.34% |
| IRBT250117P00004000 | 2024-04-22 3:05PM EDT | 4.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 4 | 95.12% |
| IRBT250117P00005000 | 2024-04-24 3:11PM EDT | 5.00 | 1.05 | 0.90 | 1.10 | +0.05 | +5.00% | 10 | 749 | 90.43% |
| IRBT250117P00006000 | 2024-04-19 12:59PM EDT | 6.00 | 1.45 | 1.40 | 1.55 | +0.05 | +3.57% | 1 | 1 | 87.11% |
| IRBT250117P00007000 | 2024-04-19 12:23PM EDT | 7.00 | 1.95 | 1.90 | 2.90 | 0.00 | - | 1 | 1 | 101.17% |
| IRBT250117P00008000 | 2024-04-24 2:55PM EDT | 8.00 | 2.65 | 2.50 | 3.00 | -0.10 | -3.64% | 3 | 1,123 | 85.64% |
| IRBT250117P00010000 | 2024-04-24 3:11PM EDT | 10.00 | 4.10 | 3.90 | 4.20 | +0.23 | +5.94% | 3 | 716 | 75.29% |
| IRBT250117P00013000 | 2024-04-09 3:21PM EDT | 13.00 | 4.78 | 6.40 | 6.80 | 0.00 | - | 2 | 1,278 | 72.36% |
| IRBT250117P00015000 | 2024-04-24 11:52AM EDT | 15.00 | 8.50 | 8.10 | 8.60 | +0.54 | +6.78% | 10 | 1,362 | 64.45% |
| IRBT250117P00018000 | 2024-04-12 10:36AM EDT | 18.00 | 9.93 | 10.90 | 13.20 | 0.00 | - | 3 | 67 | 115.82% |
| IRBT250117P00020000 | 2024-04-19 11:05AM EDT | 20.00 | 12.89 | 13.10 | 13.40 | 0.00 | - | 1 | 10,670 | 68.95% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 15.40 | 16.00 | 0.00 | - | 4 | 63 | 65.63% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 17.90 | 18.50 | 0.00 | - | 4 | 22 | 70.31% |
| IRBT250117P00030000 | 2024-02-23 12:43PM EDT | 30.00 | 18.32 | 21.40 | 22.50 | 0.00 | - | 8 | 5 | 0.00% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 27.80 | 28.80 | 0.00 | - | 3 | 39 | 100.98% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 32.80 | 35.20 | 0.00 | - | 1 | 41 | 156.93% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.30 | 0.00 | - | 4 | 5 | 116.41% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 47.80 | 48.50 | 0.00 | - | 15 | 13 | 140.43% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.