iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00010000 | 2024-04-30 12:23PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 112 | 110.94% |
| IRBT240510C00010000 | 2024-04-30 3:31PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.40 | -0.01 | -3.23% | 110 | 192 | 146.09% |
| IRBT240517C00010000 | 2024-04-30 2:32PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 46 | 514 | 123.44% |
| IRBT240524C00010000 | 2024-04-12 11:10AM EDT | 2024-05-24 | 0.60 | 0.15 | 2.20 | 0.00 | - | 5 | 7 | 192.38% |
| IRBT240531C00010000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 0.56 | 0.35 | 1.80 | +0.16 | +40.00% | 3 | 2 | 159.18% |
| IRBT240621C00010000 | 2024-04-29 3:33PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.85 | 0.00 | - | 37 | 559 | 95.31% |
| IRBT240920C00010000 | 2024-04-30 10:05AM EDT | 2024-09-20 | 1.40 | 1.30 | 1.45 | +0.04 | +2.94% | 1 | 153 | 88.18% |
| IRBT250117C00010000 | 2024-04-30 12:54PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.15 | +0.07 | +3.63% | 27 | 949 | 89.45% |
| IRBT260116C00010000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 3.40 | 2.40 | 5.40 | +0.30 | +9.68% | 7 | 205 | 101.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503P00010000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 2.20 | 0.15 | 2.45 | 0.00 | - | 1 | 1 | 490.63% |
| IRBT240517P00010000 | 2024-04-30 2:11PM EDT | 2024-05-17 | 1.95 | 1.40 | 3.70 | -1.45 | -42.65% | 1 | 166 | 219.73% |
| IRBT240621P00010000 | 2024-04-30 2:47PM EDT | 2024-06-21 | 2.20 | 2.00 | 2.25 | -0.45 | -16.98% | 17 | 386 | 92.19% |
| IRBT240920P00010000 | 2024-04-30 10:12AM EDT | 2024-09-20 | 2.78 | 2.65 | 2.80 | -0.01 | -0.36% | 20 | 134 | 83.98% |
| IRBT250117P00010000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 4.04 | 3.10 | 3.40 | 0.00 | - | 7 | 716 | 80.22% |
| IRBT260116P00010000 | 2024-04-08 3:48PM EDT | 2026-01-16 | 4.30 | 4.10 | 4.40 | 0.00 | - | 2 | 320 | 74.90% |
© 2024 Yahoo. All rights reserved.