iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220819C00060000 | 2022-08-12 3:10PM EDT | 2022-08-19 | 0.18 | 0.15 | 0.30 | -0.07 | -28.00% | 49 | 1,136 | 14.01% |
| IRBT220826C00060000 | 2022-08-12 3:55PM EDT | 2022-08-26 | 0.39 | 0.00 | 0.50 | -0.11 | -22.00% | 2 | 227 | 14.06% |
| IRBT220902C00060000 | 2022-08-12 9:30AM EDT | 2022-09-02 | 0.50 | 0.30 | 0.60 | +0.10 | +25.00% | 1 | 222 | 13.16% |
| IRBT220909C00060000 | 2022-08-09 3:18PM EDT | 2022-09-09 | 0.55 | 0.35 | 2.80 | 0.00 | - | 13 | 82 | 45.34% |
| IRBT220916C00060000 | 2022-08-12 10:46AM EDT | 2022-09-16 | 0.61 | 0.40 | 0.80 | +0.06 | +10.91% | 4 | 2,135 | 12.87% |
| IRBT220923C00060000 | 2022-08-11 3:58PM EDT | 2022-09-23 | 0.65 | 0.20 | 5.00 | 0.00 | - | 101 | 503 | 64.40% |
| IRBT221216C00060000 | 2022-08-12 12:34PM EDT | 2022-12-16 | 1.10 | 1.00 | 5.00 | -0.20 | -15.38% | 2 | 273 | 36.88% |
| IRBT230120C00060000 | 2022-08-12 3:35PM EDT | 2023-01-20 | 1.20 | 0.65 | 2.05 | -0.16 | -11.76% | 1 | 245 | 13.87% |
| IRBT230317C00060000 | 2022-08-11 9:57AM EDT | 2023-03-17 | 1.50 | 1.00 | 2.45 | 0.00 | - | 1 | 36 | 14.11% |
| IRBT240119C00060000 | 2022-08-10 2:58PM EDT | 2024-01-19 | 2.85 | 1.65 | 3.30 | 0.00 | - | 21 | 107 | 12.03% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220819P00060000 | 2022-08-12 11:48AM EDT | 2022-08-19 | 0.51 | 0.05 | 0.75 | +0.06 | +13.33% | 10 | 126 | 19.39% |
| IRBT220916P00060000 | 2022-08-12 3:30PM EDT | 2022-09-16 | 0.80 | 0.60 | 5.00 | -0.12 | -13.04% | 3 | 204 | 66.72% |
| IRBT221216P00060000 | 2022-08-11 3:52PM EDT | 2022-12-16 | 1.09 | 0.60 | 1.35 | -0.01 | -0.91% | 1 | 43 | 8.59% |
| IRBT230120P00060000 | 2022-08-12 1:48PM EDT | 2023-01-20 | 1.40 | 0.50 | 3.50 | +0.24 | +20.69% | 3 | 809 | 21.24% |
| IRBT230317P00060000 | 2022-08-09 9:31AM EDT | 2023-03-17 | 2.31 | 0.75 | 2.35 | 0.00 | - | 1 | 2 | 12.00% |
| IRBT240119P00060000 | 2022-08-12 3:58PM EDT | 2024-01-19 | 1.45 | 1.00 | 1.60 | -0.05 | -3.33% | 7 | 409 | 5.09% |
© 2022 Yahoo. All rights reserved.
