iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220128C00059000 | 2022-01-27 2:08PM EST | 59.00 | 1.95 | 1.30 | 1.60 | -1.35 | -40.91% | 1 | 10 | 63.48% |
| IRBT220128C00060000 | 2022-01-24 12:05PM EST | 60.00 | 3.70 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 58.20% |
| IRBT220128C00061000 | 2022-01-27 3:30PM EST | 61.00 | 0.50 | 0.40 | 0.55 | -1.95 | -79.59% | 10 | 1 | 57.23% |
| IRBT220128C00062000 | 2022-01-26 2:52PM EST | 62.00 | 0.83 | 0.15 | 0.30 | 0.00 | - | 1 | 40 | 55.27% |
| IRBT220128C00063000 | 2022-01-27 2:13PM EST | 63.00 | 0.16 | 0.05 | 0.20 | -0.84 | -84.00% | 1 | 3 | 58.20% |
| IRBT220128C00064000 | 2022-01-27 11:34AM EST | 64.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 69.92% |
| IRBT220128C00065000 | 2022-01-27 1:36PM EST | 65.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 2 | 58 | 76.95% |
| IRBT220128C00066000 | 2022-01-27 1:42PM EST | 66.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 1 | 115 | 82.03% |
| IRBT220128C00067000 | 2022-01-27 3:22PM EST | 67.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 2 | 140 | 97.27% |
| IRBT220128C00068000 | 2022-01-27 2:25PM EST | 68.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 4 | 57 | 111.72% |
| IRBT220128C00069000 | 2022-01-27 1:52PM EST | 69.00 | 0.05 | 0.00 | 0.30 | -0.41 | -89.13% | 1 | 31 | 125.78% |
| IRBT220128C00070000 | 2022-01-27 3:11PM EST | 70.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 12 | 100 | 110.94% |
| IRBT220128C00071000 | 2022-01-24 3:51PM EST | 71.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 21 | 31 | 178.71% |
| IRBT220128C00072000 | 2022-01-24 10:26AM EST | 72.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 92 | 182.42% |
| IRBT220128C00073000 | 2022-01-24 1:30PM EST | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 198.83% |
| IRBT220128C00074000 | 2022-01-24 3:52PM EST | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 208.59% |
| IRBT220128C00075000 | 2022-01-26 3:28PM EST | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 194.14% |
| IRBT220128C00076000 | 2022-01-20 12:45PM EST | 76.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 264.06% |
| IRBT220128C00077000 | 2022-01-20 12:11PM EST | 77.00 | 0.18 | 0.00 | 1.70 | 0.00 | - | 10 | 11 | 292.38% |
| IRBT220128C00078000 | 2022-01-20 10:57AM EST | 78.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 271.48% |
| IRBT220128C00079000 | 2022-01-18 10:45AM EST | 79.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 176.56% |
| IRBT220128C00080000 | 2022-01-19 11:10AM EST | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 55 | 261.72% |
| IRBT220128C00081000 | 2022-01-03 10:30AM EST | 81.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 10 | 273.83% |
| IRBT220128C00082000 | 2022-01-03 11:42AM EST | 82.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | - | 11 | 360.16% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220128P00040000 | 2022-01-25 3:16PM EST | 40.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 33 | 448.83% |
| IRBT220128P00043000 | 2022-01-26 3:00PM EST | 43.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 354.49% |
| IRBT220128P00044000 | 2022-01-26 2:54PM EST | 44.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 305.08% |
| IRBT220128P00045000 | 2022-01-26 3:08PM EST | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 46 | 270.70% |
| IRBT220128P00050000 | 2022-01-26 12:48PM EST | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 188.28% |
| IRBT220128P00053000 | 2022-01-24 10:16AM EST | 53.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 5 | 105.08% |
| IRBT220128P00054000 | 2022-01-24 10:46AM EST | 54.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | - | 2 | 91.80% |
| IRBT220128P00055000 | 2022-01-27 2:51PM EST | 55.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 3 | 7 | 82.23% |
| IRBT220128P00056000 | 2022-01-27 10:31AM EST | 56.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2 | 1 | 74.02% |
| IRBT220128P00057000 | 2022-01-26 2:43PM EST | 57.00 | 0.20 | 0.25 | 0.35 | -0.20 | -50.00% | 1 | 3 | 68.16% |
| IRBT220128P00058000 | 2022-01-27 11:34AM EST | 58.00 | 0.25 | 0.35 | 0.50 | -0.40 | -61.54% | 18 | 35 | 59.96% |
| IRBT220128P00059000 | 2022-01-27 2:56PM EST | 59.00 | 0.75 | 0.55 | 0.80 | -0.05 | -6.25% | 54 | 11 | 54.39% |
| IRBT220128P00060000 | 2022-01-27 3:27PM EST | 60.00 | 1.09 | 0.95 | 1.20 | +0.09 | +9.00% | 11 | 115 | 56.54% |
| IRBT220128P00061000 | 2022-01-27 2:50PM EST | 61.00 | 1.65 | 1.50 | 1.80 | +1.02 | +161.90% | 2 | 5 | 53.71% |
| IRBT220128P00062000 | 2022-01-27 11:09AM EST | 62.00 | 2.08 | 2.35 | 2.75 | +0.33 | +18.86% | 31 | 58 | 50.20% |
| IRBT220128P00063000 | 2022-01-27 10:46AM EST | 63.00 | 3.16 | 3.30 | 3.80 | +0.66 | +26.40% | 1 | 44 | 63.48% |
| IRBT220128P00064000 | 2022-01-24 3:23PM EST | 64.00 | 1.46 | 4.20 | 4.60 | 0.00 | - | 20 | 31 | 81.45% |
| IRBT220128P00065000 | 2022-01-27 2:39PM EST | 65.00 | 5.50 | 5.00 | 5.50 | +2.29 | +71.34% | 33 | 64 | 80.27% |
| IRBT220128P00066000 | 2022-01-27 10:33AM EST | 66.00 | 5.68 | 6.00 | 6.40 | +1.28 | +29.09% | 45 | 49 | 65.63% |
| IRBT220128P00067000 | 2022-01-27 10:33AM EST | 67.00 | 6.67 | 7.00 | 7.60 | +0.07 | +1.06% | 45 | 62 | 116.41% |
| IRBT220128P00068000 | 2022-01-25 10:26AM EST | 68.00 | 4.70 | 7.90 | 8.70 | 0.00 | - | 1 | 7 | 139.84% |
| IRBT220128P00069000 | 2022-01-25 1:35PM EST | 69.00 | 7.40 | 8.50 | 9.80 | 0.00 | - | 7 | 11 | 162.50% |
| IRBT220128P00070000 | 2022-01-20 10:06AM EST | 70.00 | 3.09 | 9.50 | 10.80 | 0.00 | - | 2 | 4 | 173.63% |
| IRBT220128P00071000 | 2022-01-24 3:23PM EST | 71.00 | 6.46 | 10.20 | 11.70 | 0.00 | - | 11 | 12 | 171.68% |
| IRBT220128P00072000 | 2022-01-20 3:17PM EST | 72.00 | 6.70 | 11.50 | 13.60 | 0.00 | - | - | 4 | 157.42% |
| IRBT220128P00073000 | 2022-01-24 2:09PM EST | 73.00 | 7.62 | 12.30 | 14.70 | 0.00 | - | 3 | 0 | 155.47% |
| IRBT220128P00074000 | 2022-01-18 11:28AM EST | 74.00 | 9.20 | 12.40 | 14.90 | 0.00 | - | - | 1 | 226.76% |
| IRBT220128P00076000 | 2021-12-31 1:55PM EST | 76.00 | 10.40 | 15.70 | 17.30 | 0.00 | - | 1 | 0 | 179.69% |
| IRBT220128P00079000 | 2022-01-12 2:59PM EST | 79.00 | 11.92 | 18.80 | 19.60 | 0.00 | - | 6 | 6 | 226.17% |
| IRBT220128P00084000 | 2022-01-12 2:59PM EST | 84.00 | 16.92 | 23.00 | 24.90 | 0.00 | - | - | 6 | 315.63% |
| IRBT220128P00090000 | 2022-01-07 1:59PM EST | 90.00 | 23.65 | 28.40 | 31.30 | 0.00 | - | 2 | 0 | 413.67% |
© 2022 Yahoo. All rights reserved.
