iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
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 | 5.70 | 7.00 | 0.00 | - | - | 1 | 129.30% |
| IRBT220701C00040000 | 2022-06-22 3:08PM EDT | 40.00 | 2.06 | 1.70 | 2.10 | 0.00 | - | 3 | 5 | 77.34% |
| IRBT220701C00041000 | 2022-06-22 3:09PM EDT | 41.00 | 1.45 | 1.05 | 1.45 | 0.00 | - | - | 3 | 71.48% |
| IRBT220701C00042000 | 2022-06-28 2:31PM EDT | 42.00 | 0.75 | 0.55 | 0.95 | -1.45 | -65.91% | 1 | 4 | 67.09% |
| IRBT220701C00043000 | 2022-06-28 10:34AM EDT | 43.00 | 1.00 | 0.35 | 0.65 | -0.50 | -33.33% | 7 | 9 | 70.61% |
| IRBT220701C00044000 | 2022-06-28 10:11AM EDT | 44.00 | 0.77 | 0.10 | 1.15 | -0.08 | -9.41% | 10 | 18 | 96.39% |
| IRBT220701C00045000 | 2022-06-28 12:05PM EDT | 45.00 | 0.25 | 0.10 | 0.25 | -0.50 | -66.67% | 12 | 17 | 72.07% |
| IRBT220701C00046000 | 2022-06-28 2:01PM EDT | 46.00 | 0.09 | 0.05 | 0.50 | -0.26 | -74.29% | 1 | 37 | 95.51% |
| IRBT220701C00047000 | 2022-06-27 1:58PM EDT | 47.00 | 0.20 | 0.00 | 0.90 | -0.15 | -42.86% | 36 | 55 | 125.20% |
| IRBT220701C00048000 | 2022-06-27 11:39AM EDT | 48.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 5 | 35 | 137.50% |
| IRBT220701C00049000 | 2022-06-21 10:36AM EDT | 49.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 111.91% |
| IRBT220701C00050000 | 2022-06-28 2:05PM EDT | 50.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 232 | 116.80% |
| IRBT220701C00051000 | 2022-06-21 3:25PM EDT | 51.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | - | 5 | 171.29% |
| IRBT220701C00052000 | 2022-06-15 2:56PM EDT | 52.00 | 0.36 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 218.75% |
| IRBT220701C00054000 | 2022-06-07 9:45AM EDT | 54.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 201.37% |
| IRBT220701C00057000 | 2022-06-01 9:30AM EDT | 57.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 234.96% |
| IRBT220701C00060000 | 2022-06-03 11:28AM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 257.03% |
| IRBT220701C00065000 | 2022-06-02 3:15PM EDT | 65.00 | 0.56 | 0.00 | 0.80 | 0.00 | - | - | 10 | 283.59% |
| IRBT220701C00070000 | 2022-06-02 3:15PM EDT | 70.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 316.80% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220701P00025000 | 2022-06-23 2:36PM EDT | 25.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 190 | 335.94% |
| IRBT220701P00030000 | 2022-06-28 10:25AM EDT | 30.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 5 | 194 | 191.02% |
| IRBT220701P00031000 | 2022-06-23 11:45AM EDT | 31.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 1 | 174.61% |
| IRBT220701P00032000 | 2022-06-23 1:58PM EDT | 32.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 102 | 153.13% |
| IRBT220701P00033000 | 2022-06-28 2:41PM EDT | 33.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 3 | 34 | 137.50% |
| IRBT220701P00035000 | 2022-06-28 12:57PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 31 | 200 | 102.73% |
| IRBT220701P00036000 | 2022-06-28 1:21PM EDT | 36.00 | 0.15 | 0.10 | 0.35 | -1.37 | -90.13% | 1 | 1 | 103.13% |
| IRBT220701P00036500 | 2022-06-24 3:47PM EDT | 36.50 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 95.12% |
| IRBT220701P00037000 | 2022-06-28 1:00PM EDT | 37.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 1 | 3 | 89.84% |
| IRBT220701P00037500 | 2022-06-28 1:11PM EDT | 37.50 | 0.25 | 0.20 | 0.45 | -0.05 | -16.67% | 3 | 53 | 89.26% |
| IRBT220701P00038000 | 2022-06-27 11:18AM EDT | 38.00 | 0.31 | 0.15 | 0.45 | 0.00 | - | 2 | 3 | 78.32% |
| IRBT220701P00039000 | 2022-06-28 11:59AM EDT | 39.00 | 0.40 | 0.30 | 0.55 | -0.80 | -66.67% | 6 | 7 | 70.41% |
| IRBT220701P00040000 | 2022-06-28 12:48PM EDT | 40.00 | 0.53 | 0.50 | 0.80 | +0.02 | +3.92% | 11 | 610 | 64.75% |
| IRBT220701P00041000 | 2022-06-28 1:00PM EDT | 41.00 | 0.85 | 0.75 | 1.15 | -0.20 | -19.05% | 64 | 2 | 56.93% |
| IRBT220701P00042000 | 2022-06-23 3:38PM EDT | 42.00 | 1.40 | 1.30 | 1.95 | 0.00 | - | - | 1 | 62.50% |
| IRBT220701P00043000 | 2022-06-24 3:00PM EDT | 43.00 | 1.53 | 1.80 | 2.60 | 0.00 | - | 2 | 2 | 51.95% |
| IRBT220701P00044000 | 2022-06-22 10:38AM EDT | 44.00 | 3.85 | 2.80 | 3.80 | 0.00 | - | - | 2 | 75.39% |
| IRBT220701P00045000 | 2022-06-17 1:42PM EDT | 45.00 | 4.10 | 3.70 | 4.40 | 0.00 | - | 1 | 1 | 62.11% |
| IRBT220701P00048000 | 2022-06-28 10:21AM EDT | 48.00 | 5.55 | 6.30 | 7.60 | +0.95 | +20.65% | 1 | 1 | 50.00% |
© 2022 Yahoo. All rights reserved.
