IRBT - iRobot Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230616C00030000 | 2023-05-24 10:41AM EDT | 30.00 | 5.20 | 2.20 | 6.90 | 0.00 | - | 1 | 4 | 80.13% |
| IRBT230616C00035000 | 2023-05-24 2:30PM EDT | 35.00 | 2.00 | 1.60 | 2.30 | 0.00 | - | 41 | 994 | 81.84% |
| IRBT230616C00040000 | 2023-05-25 2:36PM EDT | 40.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 1 | 2,536 | 78.32% |
| IRBT230616C00045000 | 2023-05-26 2:03PM EDT | 45.00 | 0.35 | 0.05 | 0.50 | -0.05 | -12.50% | 19 | 6,075 | 87.89% |
| IRBT230616C00050000 | 2023-05-24 10:56AM EDT | 50.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 866 | 100.39% |
| IRBT230616C00055000 | 2023-05-24 10:25AM EDT | 55.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 6 | 362 | 126.76% |
| IRBT230616C00060000 | 2023-05-11 11:27AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 137 | 117.19% |
| IRBT230616C00065000 | 2023-04-17 10:45AM EDT | 65.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 140.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT230616P00030000 | 2023-05-25 9:42AM EDT | 30.00 | 0.87 | 0.40 | 0.95 | 0.00 | - | 2 | 2,408 | 66.11% |
| IRBT230616P00035000 | 2023-05-26 2:00PM EDT | 35.00 | 2.95 | 1.00 | 5.00 | -0.05 | -1.67% | 8 | 2,562 | 68.60% |
| IRBT230616P00040000 | 2023-05-23 3:50PM EDT | 40.00 | 8.34 | 6.00 | 9.50 | 0.00 | - | 1 | 2,647 | 106.74% |
| IRBT230616P00045000 | 2023-05-17 12:43PM EDT | 45.00 | 12.45 | 11.00 | 14.00 | 0.00 | - | 36 | 343 | 129.88% |
| IRBT230616P00050000 | 2023-05-22 12:49PM EDT | 50.00 | 19.39 | 16.00 | 19.00 | 0.00 | - | 1 | 85 | 156.54% |
| IRBT230616P00055000 | 2023-01-24 4:48PM EDT | 55.00 | 9.90 | 11.40 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| IRBT230616P00065000 | 2022-12-01 12:50PM EDT | 65.00 | 12.70 | 16.00 | 19.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.