New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.71-0.16 (-0.27%)
At close: 04:00PM EDT
59.56 -0.15 (-0.25%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819C000450002022-08-09 3:50PM EDT2022-08-1914.6014.2017.000.00-47437199.22%
IRBT220902C000450002022-08-02 3:06PM EDT2022-09-025.2914.2017.000.00-24109.08%
IRBT220909C000450002022-08-05 3:12PM EDT2022-09-0914.1014.2017.500.00-33101.76%
IRBT220916C000450002022-08-10 9:38AM EDT2022-09-1614.7014.3015.500.00-115056.54%
IRBT221216C000450002022-08-05 12:02PM EDT2022-12-1615.1014.3018.000.00-72751.34%
IRBT230120C000450002022-08-10 9:31AM EDT2023-01-2015.7014.3018.00+0.20+1.29%104264.14%
IRBT230317C000450002022-08-11 9:30AM EDT2023-03-1715.7014.3018.500.00-1259.16%
IRBT240119C000450002022-08-05 12:42PM EDT2024-01-1915.7014.3018.500.00-41737.97%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819P000450002022-08-05 11:06AM EDT2022-08-190.050.000.050.00-647,25496.88%
IRBT220909P000450002022-08-05 11:47AM EDT2022-09-090.050.004.800.00-11135.35%
IRBT220916P000450002022-08-10 11:41AM EDT2022-09-160.100.000.050.00-723644.92%
IRBT221216P000450002022-08-12 10:54AM EDT2022-12-160.200.100.250.00-18931.30%
IRBT230120P000450002022-08-08 1:38PM EDT2023-01-200.700.054.800.00-114055.85%
IRBT230317P000450002022-08-09 12:14PM EDT2023-03-170.250.002.500.00-92448.71%
IRBT240119P000450002022-08-05 11:07AM EDT2024-01-191.300.005.000.00-74643.95%