iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00013000 | 2024-04-18 12:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 628.91% |
| IRBT240510C00013000 | 2024-04-29 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 143.75% |
| IRBT240517C00013000 | 2024-04-29 11:07AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 753 | 130.08% |
| IRBT240524C00013000 | 2024-04-05 10:37AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 176.17% |
| IRBT240621C00013000 | 2024-04-30 2:04PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 12 | 1,375 | 90.82% |
| IRBT240920C00013000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 0.55 | 0.60 | 0.75 | +0.30 | +120.00% | 4 | 684 | 84.57% |
| IRBT241220C00013000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 0.75 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 83.98% |
| IRBT250117C00013000 | 2024-04-29 11:41AM EDT | 2025-01-17 | 1.17 | 1.15 | 1.40 | 0.00 | - | 8 | 533 | 84.72% |
| IRBT260116C00013000 | 2024-04-25 9:37AM EDT | 2026-01-16 | 1.50 | 2.35 | 2.95 | 0.00 | - | 2 | 41 | 85.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00013000 | 2024-04-15 1:01PM EDT | 2024-05-17 | 5.48 | 4.30 | 5.20 | 0.00 | - | 3 | 0 | 178.52% |
| IRBT240621P00013000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 4.79 | 4.50 | 4.80 | -0.16 | -3.23% | 10 | 191 | 92.19% |
| IRBT240920P00013000 | 2024-04-10 2:29PM EDT | 2024-09-20 | 4.70 | 4.90 | 5.10 | 0.00 | - | 8 | 223 | 78.32% |
| IRBT250117P00013000 | 2024-04-30 2:41PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.70 | +0.92 | +19.25% | 10 | 1,278 | 77.05% |
| IRBT260116P00013000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 7.16 | 6.20 | 7.00 | 0.00 | - | 10 | 78 | 74.80% |
© 2024 Yahoo. All rights reserved.