New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.93+0.30 (+3.12%)
At close: 04:00PM EDT
9.99 +0.06 (+0.59%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240531C000005002024-05-24 11:33AM EDT0.509.428.4010.70+0.02+0.21%1201,837.50%
IRBT240531C000020002024-05-21 9:37AM EDT2.009.007.708.400.00--1903.13%
IRBT240531C000065002024-05-02 11:25AM EDT6.502.753.105.500.00-11584.38%
IRBT240531C000075002024-04-25 1:02PM EDT7.500.551.854.400.00--4407.03%
IRBT240531C000080002024-05-08 10:47AM EDT8.002.101.802.050.00--1167.97%
IRBT240531C000085002024-05-24 3:27PM EDT8.501.321.402.55-1.13-46.12%413261.33%
IRBT240531C000090002024-05-24 3:48PM EDT9.000.971.001.10-0.12-11.01%771098.83%
IRBT240531C000095002024-05-24 3:39PM EDT9.500.580.600.75-0.97-62.58%3493.75%
IRBT240531C000100002024-05-24 3:35PM EDT10.000.360.350.40+0.05+16.13%272187.89%
IRBT240531C000105002024-05-24 2:49PM EDT10.500.210.200.30-0.04-16.00%1445101.17%
IRBT240531C000110002024-05-24 2:20PM EDT11.000.150.100.200.00-1344106.25%
IRBT240531C000115002024-05-24 2:12PM EDT11.500.120.100.150.00-1191123.44%
IRBT240531C000120002024-05-24 2:01PM EDT12.000.100.050.150.00-8034135.94%
IRBT240531C000125002024-05-24 12:51PM EDT12.500.100.050.150.00-9112156.25%
IRBT240531C000130002024-05-24 3:51PM EDT13.000.100.100.15-0.05-33.33%165256185.16%
IRBT240531C000135002024-05-23 1:56PM EDT13.500.060.050.100.00-25141178.13%
IRBT240531C000140002024-05-24 11:29AM EDT14.000.100.000.10+0.05+100.00%316178.13%
IRBT240531C000145002024-05-24 1:39PM EDT14.500.050.000.10-0.14-73.68%91190.63%
IRBT240531C000150002024-05-24 1:29PM EDT15.000.050.050.10-0.07-58.33%31448221.88%
IRBT240531C000155002024-05-23 11:08AM EDT15.500.050.000.050.00--34192.19%
IRBT240531C000160002024-05-24 10:43AM EDT16.000.010.000.05-0.04-80.00%114203.13%
IRBT240531C000165002024-05-22 3:58PM EDT16.500.050.000.050.00--2212.50%
IRBT240531C000170002024-05-20 12:01PM EDT17.000.160.000.050.00-12225.00%
IRBT240531C000175002024-05-22 9:36AM EDT17.500.050.000.100.00--22260.94%
IRBT240531C000180002024-05-22 9:35AM EDT18.000.050.000.100.00--1271.88%
IRBT240531C000200002024-05-20 10:17AM EDT20.000.070.000.100.00-141307.81%
IRBT240531C000225002024-05-20 1:59PM EDT22.500.060.000.100.00-1943348.44%
IRBT240531C000250002024-05-20 10:08AM EDT25.000.050.000.050.00-93195346.88%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240531P000055002024-04-26 12:08PM EDT5.500.250.000.050.00-56265.63%
IRBT240531P000060002024-04-22 3:45PM EDT6.000.600.000.000.00-1050.00%
IRBT240531P000065002024-05-15 11:48AM EDT6.500.050.000.050.00-1011198.44%
IRBT240531P000070002024-04-30 9:30AM EDT7.000.150.000.050.00-46168.75%
IRBT240531P000080002024-05-21 11:02AM EDT8.000.050.000.250.00-480514170.31%
IRBT240531P000085002024-05-23 3:12PM EDT8.500.100.001.900.00-1025366.41%
IRBT240531P000090002024-05-24 3:52PM EDT9.000.100.050.15-0.05-33.33%236292.19%
IRBT240531P000095002024-05-24 2:28PM EDT9.500.300.200.25-0.10-25.00%173189.06%
IRBT240531P000100002024-05-24 2:11PM EDT10.000.500.400.50-0.25-33.33%199189.06%
IRBT240531P000105002024-05-24 1:01PM EDT10.500.750.750.85-0.38-33.63%2611796.48%
IRBT240531P000110002024-05-24 3:59PM EDT11.001.201.151.25-0.05-4.00%1119100.39%
IRBT240531P000115002024-05-23 1:01PM EDT11.501.731.501.750.00-1496.88%
IRBT240531P000125002024-05-22 2:43PM EDT12.502.150.904.500.00-5258167.97%
IRBT240531P000130002024-05-14 3:12PM EDT13.001.452.905.200.00-11413.67%
IRBT240531P000135002024-05-17 11:37AM EDT13.502.552.253.800.00-55241.80%
IRBT240531P000140002024-05-20 1:22PM EDT14.002.813.405.000.00-89221.09%