iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-07-25 12:51PM EDT | 3.00 | 9.90 | 9.20 | 11.90 | 0.00 | - | 2 | 27 | 138.09% |
| IRBT260116C00005000 | 2024-07-10 9:50AM EDT | 5.00 | 8.90 | 7.80 | 9.30 | +4.15 | +87.37% | 1 | 44 | 91.41% |
| IRBT260116C00008000 | 2024-07-25 10:24AM EDT | 8.00 | 6.50 | 6.10 | 7.70 | 0.00 | - | 2 | 99 | 89.06% |
| IRBT260116C00010000 | 2024-07-25 12:33PM EDT | 10.00 | 5.80 | 4.60 | 6.60 | -0.20 | -3.33% | 1 | 334 | 78.81% |
| IRBT260116C00013000 | 2024-07-26 9:30AM EDT | 13.00 | 5.70 | 4.20 | 5.60 | +1.44 | +33.80% | 1 | 194 | 85.38% |
| IRBT260116C00015000 | 2024-07-24 3:10PM EDT | 15.00 | 3.50 | 2.85 | 5.00 | 0.00 | - | 1 | 178 | 77.86% |
| IRBT260116C00018000 | 2024-07-24 11:20AM EDT | 18.00 | 3.00 | 2.60 | 4.70 | 0.00 | - | 10 | 117 | 84.50% |
| IRBT260116C00020000 | 2024-07-26 1:57PM EDT | 20.00 | 2.75 | 2.25 | 3.30 | -0.35 | -11.29% | 34 | 1,021 | 76.15% |
| IRBT260116C00022500 | 2024-07-24 11:43AM EDT | 22.50 | 2.30 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 64.48% |
| IRBT260116C00025000 | 2024-07-25 3:07PM EDT | 25.00 | 2.36 | 1.55 | 3.00 | +0.36 | +18.00% | 12 | 110 | 79.49% |
| IRBT260116C00030000 | 2024-06-24 3:28PM EDT | 30.00 | 0.82 | 0.50 | 2.10 | 0.00 | - | 26 | 272 | 70.70% |
| IRBT260116C00035000 | 2024-07-25 3:33PM EDT | 35.00 | 1.45 | 0.75 | 1.95 | 0.00 | - | 2 | 623 | 78.22% |
| IRBT260116C00040000 | 2024-07-23 11:41AM EDT | 40.00 | 0.80 | 0.50 | 1.65 | 0.00 | - | 11 | 80 | 78.03% |
| IRBT260116C00045000 | 2024-07-16 2:48PM EDT | 45.00 | 0.70 | 0.10 | 1.70 | 0.00 | - | 2 | 18 | 78.61% |
| IRBT260116C00050000 | 2024-07-10 1:02PM EDT | 50.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 327 | 69.24% |
| IRBT260116C00055000 | 2024-07-26 9:30AM EDT | 55.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 2,181 | 76.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-07-03 9:43AM EDT | 3.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 332 | 399 | 95.12% |
| IRBT260116P00005000 | 2024-07-23 2:28PM EDT | 5.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 30 | 2,563 | 97.36% |
| IRBT260116P00008000 | 2024-07-19 12:48PM EDT | 8.00 | 2.57 | 1.70 | 2.85 | 0.00 | - | 5 | 879 | 89.50% |
| IRBT260116P00010000 | 2024-07-25 2:19PM EDT | 10.00 | 3.17 | 0.95 | 3.90 | 0.00 | - | 2 | 247 | 67.63% |
| IRBT260116P00013000 | 2024-07-24 10:15AM EDT | 13.00 | 5.25 | 3.90 | 5.60 | 0.00 | - | 1 | 73 | 76.15% |
| IRBT260116P00015000 | 2024-05-30 11:43AM EDT | 15.00 | 7.40 | 6.70 | 9.00 | 0.00 | - | 1 | 391 | 105.66% |
| IRBT260116P00018000 | 2024-05-23 2:22PM EDT | 18.00 | 9.80 | 9.20 | 10.80 | 0.00 | - | 1 | 146 | 101.22% |
| IRBT260116P00020000 | 2024-07-09 9:30AM EDT | 20.00 | 11.90 | 8.80 | 10.50 | 0.00 | - | 1 | 311 | 68.24% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 12.60 | 14.10 | 0.00 | - | 10 | 26 | 94.17% |
| IRBT260116P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.25 | 14.40 | 16.30 | 0.00 | - | 4 | 45 | 91.36% |
| IRBT260116P00030000 | 2024-06-13 3:44PM EDT | 30.00 | 20.55 | 19.80 | 21.40 | 0.00 | - | 1 | 3 | 104.15% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 137.40% |
| IRBT260116P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 29.50 | 29.90 | 31.30 | 0.00 | - | 1 | 1 | 116.85% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 66.36% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 38.50 | 43.00 | 0.00 | - | 1 | 0 | 128.42% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 42.70 | 44.50 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.