iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240419C00005500 | 2024-04-12 1:00PM EDT | 5.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT240419C00006000 | 2024-04-16 11:36AM EDT | 6.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240419C00006500 | 2024-04-15 10:37AM EDT | 6.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IRBT240419C00007000 | 2024-04-18 11:44AM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| IRBT240419C00007500 | 2024-04-18 3:41PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| IRBT240419C00008000 | 2024-04-18 12:13PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| IRBT240419C00008500 | 2024-04-18 1:07PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| IRBT240419C00009000 | 2024-04-18 3:55PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IRBT240419C00009500 | 2024-04-18 3:55PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IRBT240419C00010000 | 2024-04-18 10:53AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IRBT240419C00010500 | 2024-04-17 3:34PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240419C00011000 | 2024-04-15 9:50AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| IRBT240419C00011500 | 2024-04-16 10:45AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IRBT240419C00012000 | 2024-04-17 3:56PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT240419C00012500 | 2024-04-15 2:55PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT240419C00013000 | 2024-04-11 2:37PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IRBT240419C00013500 | 2024-04-11 10:01AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240419C00014000 | 2024-04-09 3:10PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| IRBT240419C00014500 | 2024-04-09 10:00AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT240419C00015000 | 2024-04-11 10:43AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240419C00016000 | 2024-04-10 9:47AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240419C00017000 | 2024-04-08 1:56PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240419C00018000 | 2024-03-19 10:09AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 800.00% |
| IRBT240419C00019000 | 2024-03-28 2:35PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IRBT240419C00020000 | 2024-03-18 12:28PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 344 | 875.00% |
| IRBT240419C00021000 | 2024-02-22 4:54PM EDT | 21.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 11 | 142 | 906.25% |
| IRBT240419C00022000 | 2024-03-04 12:50PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 937.50% |
| IRBT240419C00023000 | 2024-02-29 12:49PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 673 | 968.75% |
| IRBT240419C00025000 | 2024-02-29 12:56PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 36 | 1,025.00% |
| IRBT240419C00030000 | 2024-03-15 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 61 | 1,137.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240419P00005000 | 2024-03-04 12:21PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 625.00% |
| IRBT240419P00006000 | 2024-04-03 3:12PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240419P00006500 | 2024-04-17 3:51PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IRBT240419P00007000 | 2024-04-18 3:47PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IRBT240419P00007500 | 2024-04-18 1:15PM EDT | 7.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IRBT240419P00008000 | 2024-04-18 3:08PM EDT | 8.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IRBT240419P00008500 | 2024-04-17 10:46AM EDT | 8.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IRBT240419P00009000 | 2024-04-17 3:13PM EDT | 9.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IRBT240419P00009500 | 2024-04-18 3:21PM EDT | 9.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IRBT240419P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240419P00010500 | 2024-04-17 1:06PM EDT | 10.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240419P00011000 | 2024-04-16 3:20PM EDT | 11.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IRBT240419P00011500 | 2024-04-10 10:16AM EDT | 11.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240419P00012000 | 2024-04-12 12:29PM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240419P00013000 | 2024-04-10 12:50PM EDT | 13.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240419P00014000 | 2024-03-15 9:37AM EDT | 14.00 | 4.60 | 4.00 | 7.80 | 0.00 | - | 4 | 1 | 1,643.75% |
| IRBT240419P00015000 | 2024-03-13 11:15AM EDT | 15.00 | 5.10 | 6.10 | 6.80 | 0.00 | - | 3 | 1 | 0.00% |
| IRBT240419P00016000 | 2024-01-30 11:33AM EDT | 16.00 | 3.20 | 4.40 | 4.80 | 0.00 | - | 5 | 1 | 0.00% |
| IRBT240419P00017000 | 2024-02-16 12:41PM EDT | 17.00 | 5.15 | 6.70 | 7.40 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT240419P00018000 | 2024-03-04 10:35AM EDT | 18.00 | 7.31 | 8.60 | 11.30 | 0.00 | - | 6 | 1 | 1,525.00% |
| IRBT240419P00020000 | 2024-02-29 10:35AM EDT | 20.00 | 8.30 | 11.10 | 11.40 | 0.00 | - | 15 | 0 | 0.00% |
| IRBT240419P00021000 | 2024-01-25 10:41AM EDT | 21.00 | 7.19 | 9.10 | 9.80 | 0.00 | - | 5 | 5 | 0.00% |
| IRBT240419P00022000 | 2024-04-16 11:22AM EDT | 22.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.