IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT250117C000300002023-04-11 2:56PM EDT30.0015.808.0013.000.00-152139.32%
IRBT250117C000350002023-05-23 12:22PM EDT35.0010.5010.0015.000.00-1252.39%
IRBT250117C000400002023-05-15 2:21PM EDT40.008.508.0013.000.00-717752.55%
IRBT250117C000450002023-05-10 10:06AM EDT45.002.406.009.000.00-124353.44%
IRBT250117C000500002023-05-15 12:22PM EDT50.003.104.004.500.00-12038.03%
IRBT250117C000550002023-05-16 9:30AM EDT55.003.252.003.20+0.80+32.65%27536.72%
IRBT250117C000600002023-06-02 2:36PM EDT60.001.700.501.75+0.50+41.67%514232.56%
IRBT250117C000650002023-05-31 11:53AM EDT65.000.700.301.150.00-126831.78%
IRBT250117C000700002023-06-01 11:39AM EDT70.000.400.400.750.00-242331.18%
IRBT250117C000850002023-05-10 12:45PM EDT85.001.000.000.250.00--131.06%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT250117P000300002023-05-19 2:16PM EDT30.006.702.507.500.00-27452.60%
IRBT250117P000350002023-05-25 10:18AM EDT35.0011.004.509.500.00-2011863.75%
IRBT250117P000400002023-05-10 11:50AM EDT40.0011.507.5012.500.00-16963.00%
IRBT250117P000450002023-04-06 9:30AM EDT45.009.609.5014.500.00-15655.87%
IRBT250117P000500002023-04-06 9:30AM EDT50.0012.5012.5017.500.00-1752.81%
IRBT250117P000550002023-04-27 10:52AM EDT55.0016.0020.5025.500.00-107760.94%
IRBT250117P000600002023-01-03 4:17PM EDT60.0012.5013.0018.000.00-2520.00%
IRBT250117P000650002023-04-27 9:55AM EDT65.0024.5029.4034.000.00--263.56%