iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220701C00035000 | 2022-06-13 3:35PM EDT | 35.00 | 4.84 | 1.75 | 3.20 | 0.00 | - | - | 1 | 91.41% |
| IRBT220701C00040000 | 2022-06-30 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 100.78% |
| IRBT220701C00041000 | 2022-07-01 9:32AM EDT | 41.00 | 0.05 | 0.00 | 0.40 | -1.40 | -96.55% | 2 | 3 | 153.91% |
| IRBT220701C00042000 | 2022-07-01 10:52AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 4 | 7 | 115.63% |
| IRBT220701C00043000 | 2022-06-30 9:34AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 247.66% |
| IRBT220701C00044000 | 2022-06-29 12:55PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 274.22% |
| IRBT220701C00045000 | 2022-06-30 3:19PM EDT | 45.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 299.22% |
| IRBT220701C00046000 | 2022-07-01 3:22PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 2 | 38 | 187.50% |
| IRBT220701C00047000 | 2022-07-01 12:15PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 10 | 71 | 203.13% |
| IRBT220701C00048000 | 2022-07-01 10:52AM EDT | 48.00 | 0.34 | 0.00 | 0.60 | +0.09 | +36.00% | 3 | 35 | 347.27% |
| IRBT220701C00049000 | 2022-06-21 10:36AM EDT | 49.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 234.38% |
| IRBT220701C00050000 | 2022-06-29 2:18PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 409.38% |
| IRBT220701C00051000 | 2022-06-21 3:25PM EDT | 51.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | - | 5 | 414.45% |
| IRBT220701C00052000 | 2022-06-15 2:56PM EDT | 52.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 448.44% |
| IRBT220701C00054000 | 2022-06-07 9:45AM EDT | 54.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 468.75% |
| IRBT220701C00057000 | 2022-06-01 9:30AM EDT | 57.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 340.63% |
| IRBT220701C00060000 | 2022-06-03 11:28AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 375.00% |
| IRBT220701C00065000 | 2022-06-02 3:15PM EDT | 65.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | - | 10 | 428.13% |
| IRBT220701C00070000 | 2022-06-02 3:15PM EDT | 70.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 478.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220701P00025000 | 2022-06-30 9:57AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 200 | 346.88% |
| IRBT220701P00030000 | 2022-06-28 10:25AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 198 | 203.13% |
| IRBT220701P00031000 | 2022-06-23 11:45AM EDT | 31.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 1 | 299.61% |
| IRBT220701P00032000 | 2022-06-30 3:53PM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 108 | 248.05% |
| IRBT220701P00033000 | 2022-06-30 3:53PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 241.41% |
| IRBT220701P00034000 | 2022-06-29 3:31PM EDT | 34.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| IRBT220701P00035000 | 2022-06-30 10:56AM EDT | 35.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 18 | 211 | 102.34% |
| IRBT220701P00036000 | 2022-07-01 9:55AM EDT | 36.00 | 0.15 | 0.00 | 0.05 | -0.30 | -66.67% | 1 | 5 | 56.64% |
| IRBT220701P00036500 | 2022-06-29 10:51AM EDT | 36.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 56.64% |
| IRBT220701P00037000 | 2022-07-01 3:34PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | -0.53 | -91.38% | 46 | 36 | 54.69% |
| IRBT220701P00037500 | 2022-07-01 3:32PM EDT | 37.50 | 0.25 | 0.00 | 0.35 | -0.75 | -75.00% | 42 | 53 | 38.67% |
| IRBT220701P00038000 | 2022-06-30 12:18PM EDT | 38.00 | 1.35 | 0.15 | 1.70 | 0.00 | - | 2 | 6 | 74.02% |
| IRBT220701P00039000 | 2022-06-29 10:50AM EDT | 39.00 | 0.75 | 1.15 | 2.20 | 0.00 | - | 2 | 11 | 68.75% |
| IRBT220701P00040000 | 2022-07-01 12:57PM EDT | 40.00 | 2.40 | 2.45 | 2.95 | -1.01 | -29.62% | 352 | 469 | 103.91% |
| IRBT220701P00041000 | 2022-07-01 10:04AM EDT | 41.00 | 3.25 | 3.10 | 4.30 | +0.60 | +22.64% | 7 | 64 | 130.08% |
| IRBT220701P00042000 | 2022-06-23 3:38PM EDT | 42.00 | 1.40 | 4.10 | 5.30 | 0.00 | - | - | 1 | 154.69% |
| IRBT220701P00043000 | 2022-06-29 10:24AM EDT | 43.00 | 5.45 | 5.00 | 6.40 | +1.75 | +47.30% | 1 | 4 | 177.73% |
| IRBT220701P00044000 | 2022-06-22 10:38AM EDT | 44.00 | 6.54 | 6.10 | 7.30 | +2.69 | +69.87% | 2 | 2 | 199.61% |
| IRBT220701P00045000 | 2022-06-29 3:43PM EDT | 45.00 | 6.00 | 7.00 | 8.20 | 0.00 | - | 1 | 1 | 150.00% |
| IRBT220701P00048000 | 2022-06-28 10:21AM EDT | 48.00 | 5.55 | 10.00 | 11.40 | 0.00 | - | 1 | 1 | 278.13% |
© 2022 Yahoo. All rights reserved.
