iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426C00005500 | 2024-04-22 12:25PM EDT | 5.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240426C00006000 | 2024-04-17 3:53PM EDT | 6.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240426C00006500 | 2024-04-22 3:36PM EDT | 6.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IRBT240426C00007000 | 2024-04-22 3:34PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| IRBT240426C00007500 | 2024-04-22 3:33PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 25.00% |
| IRBT240426C00008000 | 2024-04-22 10:50AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| IRBT240426C00008500 | 2024-04-22 9:45AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240426C00009000 | 2024-04-22 9:55AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IRBT240426C00009500 | 2024-04-19 9:56AM EDT | 9.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT240426C00010000 | 2024-04-17 2:08PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240426C00010500 | 2024-04-15 9:38AM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240426C00011000 | 2024-04-19 10:07AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240426C00012000 | 2024-04-11 9:30AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240426C00013000 | 2024-04-15 3:44PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IRBT240426C00014000 | 2024-03-11 11:44AM EDT | 14.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 899.61% |
| IRBT240426C00015000 | 2024-03-15 1:09PM EDT | 15.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 589.06% |
| IRBT240426C00016000 | 2024-04-02 9:30AM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426P00005000 | 2024-04-12 3:37PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| IRBT240426P00006000 | 2024-04-22 3:55PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| IRBT240426P00006500 | 2024-04-22 3:49PM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| IRBT240426P00007000 | 2024-04-22 3:22PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IRBT240426P00007500 | 2024-04-22 3:47PM EDT | 7.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IRBT240426P00008000 | 2024-04-22 3:40PM EDT | 8.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IRBT240426P00008500 | 2024-04-19 3:22PM EDT | 8.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240426P00009000 | 2024-04-16 9:44AM EDT | 9.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240426P00010000 | 2024-04-12 3:47PM EDT | 10.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IRBT240426P00011000 | 2024-04-10 3:16PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240426P00015000 | 2024-03-13 3:45PM EDT | 15.00 | 5.26 | 5.50 | 9.10 | 0.00 | - | - | 0 | 846.88% |
| IRBT240426P00019000 | 2024-04-16 3:29PM EDT | 19.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.