New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.20-0.21 (-1.84%)
At close: 04:00PM EST
11.07 -0.13 (-1.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240308C000095002024-02-26 3:19PM EST9.503.201.452.250.00-2424121.48%
IRBT240308C000100002024-02-27 10:38AM EST10.001.251.001.700.00-21494.92%
IRBT240308C000110002024-03-01 3:23PM EST11.000.610.550.65-0.29-32.22%183780.47%
IRBT240308C000115002024-03-01 3:58PM EST11.500.350.300.45-0.15-30.00%4414381.64%
IRBT240308C000120002024-03-01 3:44PM EST12.000.210.200.25-0.15-41.67%6436483.20%
IRBT240308C000125002024-03-01 3:27PM EST12.500.110.100.15-0.11-50.00%4415583.59%
IRBT240308C000130002024-03-01 3:08PM EST13.000.060.000.10-0.09-60.00%88778.13%
IRBT240308C000135002024-02-29 9:58AM EST13.500.280.000.150.00-1151101.56%
IRBT240308C000140002024-02-29 1:40PM EST14.000.050.000.050.00-2815292.19%
IRBT240308C000145002024-03-01 1:18PM EST14.500.050.000.100.00-2396117.97%
IRBT240308C000150002024-02-29 2:42PM EST15.000.100.000.00+0.07+233.33%6727250.00%
IRBT240308C000155002024-02-26 11:55AM EST15.500.370.000.000.00-1550.00%
IRBT240308C000160002024-02-27 11:34AM EST16.000.050.000.000.00-5733250.00%
IRBT240308C000165002024-02-26 2:19PM EST16.500.250.000.000.00-14550.00%
IRBT240308C000170002024-02-26 3:23PM EST17.000.300.000.000.00-24125150.00%
IRBT240308C000175002024-03-01 1:20PM EST17.500.050.000.10-0.15-75.00%7082179.69%
IRBT240308C000180002024-02-27 11:33AM EST18.000.040.000.000.00-1173450.00%
IRBT240308C000185002024-02-27 11:33AM EST18.500.020.000.000.00-151550.00%
IRBT240308C000190002024-02-26 1:05PM EST19.000.060.000.000.00-11250.00%
IRBT240308C000200002024-02-26 3:53PM EST20.000.150.000.000.00-7319850.00%
IRBT240308C000205002024-02-27 11:33AM EST20.500.050.000.000.00-10650.00%
IRBT240308C000210002024-02-26 12:03PM EST21.000.050.000.000.00-31450.00%
IRBT240308C000230002024-02-16 2:02PM EST23.000.050.000.050.00-122235.94%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240308P000070002024-02-26 3:58PM EST7.000.100.000.000.00-3350.00%
IRBT240308P000080002024-02-27 1:52PM EST8.000.010.000.350.00-16305212.50%
IRBT240308P000085002024-02-22 12:06PM EST8.500.240.000.300.00-33175.00%
IRBT240308P000090002024-02-29 9:47AM EST9.000.020.000.050.00-119493.75%
IRBT240308P000095002024-02-26 3:31PM EST9.500.470.000.150.00-91397.66%
IRBT240308P000100002024-03-01 11:17AM EST10.000.100.050.10-0.02-16.67%88374.22%
IRBT240308P000105002024-03-01 3:40PM EST10.500.180.150.25+0.03+20.00%42678.52%
IRBT240308P000110002024-03-01 3:55PM EST11.000.370.200.40+0.04+12.12%14454064.06%
IRBT240308P000115002024-03-01 3:16PM EST11.500.590.600.70+0.04+7.27%1101977.34%
IRBT240308P000120002024-03-01 3:44PM EST12.001.000.901.25+0.37+58.73%1423292.19%
IRBT240308P000125002024-02-27 10:44AM EST12.501.501.051.700.00-12870.31%
IRBT240308P000130002024-02-29 10:26AM EST13.002.151.502.20+0.90+72.00%1278.13%
IRBT240308P000135002024-02-27 12:48PM EST13.502.002.002.950.00-33130.86%
IRBT240308P000140002024-02-27 9:42AM EST14.003.902.450.000.00-1150.00%
IRBT240308P000150002024-02-29 1:41PM EST15.003.503.505.000.00-114241.02%
IRBT240308P000160002024-02-07 10:43AM EST16.004.294.505.100.00-1050.00%
IRBT240308P000170002024-01-31 1:53PM EST17.003.955.506.100.00--050.00%
IRBT240308P000220002024-01-29 9:30AM EST22.008.800.000.000.00--100.00%