iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220819C00045000 | 2022-08-09 3:50PM EDT | 2022-08-19 | 14.60 | 14.20 | 17.00 | 0.00 | - | 47 | 437 | 199.22% |
| IRBT220902C00045000 | 2022-08-02 3:06PM EDT | 2022-09-02 | 5.29 | 14.20 | 17.00 | 0.00 | - | 2 | 4 | 109.08% |
| IRBT220909C00045000 | 2022-08-05 3:12PM EDT | 2022-09-09 | 14.10 | 14.20 | 17.50 | 0.00 | - | 3 | 3 | 101.76% |
| IRBT220916C00045000 | 2022-08-10 9:38AM EDT | 2022-09-16 | 14.70 | 14.30 | 15.50 | 0.00 | - | 1 | 150 | 56.54% |
| IRBT221216C00045000 | 2022-08-05 12:02PM EDT | 2022-12-16 | 15.10 | 14.30 | 18.00 | 0.00 | - | 7 | 27 | 51.34% |
| IRBT230120C00045000 | 2022-08-10 9:31AM EDT | 2023-01-20 | 15.70 | 14.30 | 18.00 | +0.20 | +1.29% | 10 | 42 | 64.14% |
| IRBT230317C00045000 | 2022-08-11 9:30AM EDT | 2023-03-17 | 15.70 | 14.30 | 18.50 | 0.00 | - | 1 | 2 | 59.16% |
| IRBT240119C00045000 | 2022-08-05 12:42PM EDT | 2024-01-19 | 15.70 | 14.30 | 18.50 | 0.00 | - | 4 | 17 | 37.97% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220819P00045000 | 2022-08-05 11:06AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 7,254 | 96.88% |
| IRBT220909P00045000 | 2022-08-05 11:47AM EDT | 2022-09-09 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.35% |
| IRBT220916P00045000 | 2022-08-10 11:41AM EDT | 2022-09-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 236 | 44.92% |
| IRBT221216P00045000 | 2022-08-12 10:54AM EDT | 2022-12-16 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 89 | 31.30% |
| IRBT230120P00045000 | 2022-08-08 1:38PM EDT | 2023-01-20 | 0.70 | 0.05 | 4.80 | 0.00 | - | 1 | 140 | 55.85% |
| IRBT230317P00045000 | 2022-08-09 12:14PM EDT | 2023-03-17 | 0.25 | 0.00 | 2.50 | 0.00 | - | 9 | 24 | 48.71% |
| IRBT240119P00045000 | 2022-08-05 11:07AM EDT | 2024-01-19 | 1.30 | 0.00 | 5.00 | 0.00 | - | 7 | 46 | 43.95% |
© 2022 Yahoo. All rights reserved.
