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:55.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819C000550002022-08-08 12:06PM EDT2022-08-194.524.305.400.00-437679.30%
IRBT220826C000550002022-08-08 11:55AM EDT2022-08-264.704.207.000.00-612960.11%
IRBT220902C000550002022-08-05 3:20PM EDT2022-09-024.704.307.500.00-676255.52%
IRBT220909C000550002022-08-05 11:57AM EDT2022-09-094.894.207.500.00-51177.00%
IRBT220916C000550002022-08-12 3:59PM EDT2022-09-164.904.407.50+0.02+0.41%137268.60%
IRBT221216C000550002022-08-11 3:43PM EDT2022-12-165.644.505.800.00-1216121.27%
IRBT230120C000550002022-08-12 9:31AM EDT2023-01-205.905.206.30+0.60+11.32%126722.75%
IRBT230317C000550002022-08-12 9:31AM EDT2023-03-176.005.206.40+0.20+3.45%11220.24%
IRBT240119C000550002022-08-05 3:11PM EDT2024-01-196.396.007.700.00-79518.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819P000550002022-08-10 1:29PM EDT2022-08-190.020.000.050.00-117237.50%
IRBT220826P000550002022-08-09 3:29PM EDT2022-08-260.05--0.00---0.00%
IRBT220916P000550002022-08-10 3:21PM EDT2022-09-160.200.000.250.00-1259723.29%
IRBT221216P000550002022-08-12 9:30AM EDT2022-12-160.500.000.650.00-26816.97%
IRBT230120P000550002022-08-10 3:02PM EDT2023-01-200.500.002.50+0.10+25.00%174529.54%
IRBT230317P000550002022-08-09 3:21PM EDT2023-03-170.700.002.500.00-1225.43%
IRBT240119P000550002022-08-05 12:48PM EDT2024-01-191.050.200.900.00-9299.52%