iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00030000 | 2023-02-02 9:55AM EST | 30.00 | 18.50 | 14.50 | 19.50 | 0.00 | - | 2 | 3 | 59.69% |
| IRBT250117C00040000 | 2023-02-03 11:56AM EST | 40.00 | 10.00 | 10.00 | 12.50 | -7.00 | -41.18% | 4 | 23 | 47.44% |
| IRBT250117C00045000 | 2023-02-03 12:46PM EST | 45.00 | 8.50 | 7.00 | 9.50 | -1.91 | -18.35% | 33 | 3 | 42.74% |
| IRBT250117C00050000 | 2023-02-03 12:46PM EST | 50.00 | 6.00 | 4.00 | 6.00 | 0.00 | - | 1 | 7 | 34.95% |
| IRBT250117C00055000 | 2023-02-03 12:00PM EST | 55.00 | 2.30 | 2.10 | 5.00 | -0.20 | -8.00% | 10 | 95 | 36.26% |
| IRBT250117C00060000 | 2023-02-03 1:31PM EST | 60.00 | 1.00 | 0.00 | 1.70 | -0.70 | -41.18% | 1 | 64 | 25.27% |
| IRBT250117C00065000 | 2023-01-23 1:54PM EST | 65.00 | 0.20 | 0.55 | 1.00 | 0.00 | - | 36 | 214 | 24.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00030000 | 2023-01-31 10:40AM EST | 30.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 10 | 12 | 58.11% |
| IRBT250117P00035000 | 2023-01-27 3:11PM EST | 35.00 | 3.10 | 2.50 | 7.50 | 0.00 | - | 1 | 65 | 52.41% |
| IRBT250117P00040000 | 2023-02-03 12:46PM EST | 40.00 | 7.20 | 4.00 | 7.20 | +2.20 | +44.00% | 10 | 2 | 38.06% |
| IRBT250117P00045000 | 2023-02-03 12:46PM EST | 45.00 | 9.10 | 6.00 | 11.00 | +8.60 | +1,720.00% | 56 | 1 | 41.63% |
| IRBT250117P00050000 | 2023-01-04 10:24AM EST | 50.00 | 8.30 | 7.00 | 12.00 | 0.00 | - | 1 | 0 | 31.79% |
| IRBT250117P00055000 | 2023-01-05 12:46PM EST | 55.00 | 8.50 | 11.00 | 15.50 | 0.00 | - | 41 | 67 | 30.82% |
| IRBT250117P00060000 | 2023-01-03 3:17PM EST | 60.00 | 12.50 | 13.00 | 18.00 | 0.00 | - | 2 | 52 | 22.62% |
© 2023 Yahoo. All rights reserved.
