New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.41+0.66 (+1.80%)
At close: 04:00PM EDT
37.60 +0.19 (+0.51%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220701C000350002022-06-13 3:35PM EDT35.004.841.753.200.00--191.41%
IRBT220701C000400002022-06-30 9:51AM EDT40.000.050.000.200.00-12100.78%
IRBT220701C000410002022-07-01 9:32AM EDT41.000.050.000.40-1.40-96.55%23153.91%
IRBT220701C000420002022-07-01 10:52AM EDT42.000.030.000.05-0.13-81.25%47115.63%
IRBT220701C000430002022-06-30 9:34AM EDT43.000.050.000.750.00-114247.66%
IRBT220701C000440002022-06-29 12:55PM EDT44.000.100.000.750.00-118274.22%
IRBT220701C000450002022-06-30 3:19PM EDT45.000.330.000.750.00-129299.22%
IRBT220701C000460002022-07-01 3:22PM EDT46.000.010.000.05-0.08-88.89%238187.50%
IRBT220701C000470002022-07-01 12:15PM EDT47.000.030.000.05-0.17-85.00%1071203.13%
IRBT220701C000480002022-07-01 10:52AM EDT48.000.340.000.60+0.09+36.00%335347.27%
IRBT220701C000490002022-06-21 10:36AM EDT49.000.370.000.050.00-36234.38%
IRBT220701C000500002022-06-29 2:18PM EDT50.000.050.000.750.00-1235409.38%
IRBT220701C000510002022-06-21 3:25PM EDT51.000.330.000.650.00--5414.45%
IRBT220701C000520002022-06-15 2:56PM EDT52.000.360.000.750.00-18448.44%
IRBT220701C000540002022-06-07 9:45AM EDT54.000.230.000.650.00-215468.75%
IRBT220701C000570002022-06-01 9:30AM EDT57.000.650.000.050.00-23340.63%
IRBT220701C000600002022-06-03 11:28AM EDT60.000.050.000.050.00-214375.00%
IRBT220701C000650002022-06-02 3:15PM EDT65.000.560.000.050.00--10428.13%
IRBT220701C000700002022-06-02 3:15PM EDT70.000.280.000.050.00-1020478.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220701P000250002022-06-30 9:57AM EDT25.000.050.000.050.00-10200346.88%
IRBT220701P000300002022-06-28 10:25AM EDT30.000.010.000.050.00-5198203.13%
IRBT220701P000310002022-06-23 11:45AM EDT31.000.090.000.600.00--1299.61%
IRBT220701P000320002022-06-30 3:53PM EDT32.000.050.000.500.00-6108248.05%
IRBT220701P000330002022-06-30 3:53PM EDT33.000.100.000.750.00-233241.41%
IRBT220701P000340002022-06-29 3:31PM EDT34.000.10--0.00---0.00%
IRBT220701P000350002022-06-30 10:56AM EDT35.000.300.000.200.00-18211102.34%
IRBT220701P000360002022-07-01 9:55AM EDT36.000.150.000.05-0.30-66.67%1556.64%
IRBT220701P000365002022-06-29 10:51AM EDT36.500.230.000.250.00-4556.64%
IRBT220701P000370002022-07-01 3:34PM EDT37.000.050.000.25-0.53-91.38%463654.69%
IRBT220701P000375002022-07-01 3:32PM EDT37.500.250.000.35-0.75-75.00%425338.67%
IRBT220701P000380002022-06-30 12:18PM EDT38.001.350.151.700.00-2674.02%
IRBT220701P000390002022-06-29 10:50AM EDT39.000.751.152.200.00-21168.75%
IRBT220701P000400002022-07-01 12:57PM EDT40.002.402.452.95-1.01-29.62%352469103.91%
IRBT220701P000410002022-07-01 10:04AM EDT41.003.253.104.30+0.60+22.64%764130.08%
IRBT220701P000420002022-06-23 3:38PM EDT42.001.404.105.300.00--1154.69%
IRBT220701P000430002022-06-29 10:24AM EDT43.005.455.006.40+1.75+47.30%14177.73%
IRBT220701P000440002022-06-22 10:38AM EDT44.006.546.107.30+2.69+69.87%22199.61%
IRBT220701P000450002022-06-29 3:43PM EDT45.006.007.008.200.00-11150.00%
IRBT220701P000480002022-06-28 10:21AM EDT48.005.5510.0011.400.00-11278.13%