New Zealand markets close in 4 hours 8 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.20-0.21 (-1.84%)
At close: 04:00PM EST
11.07 -0.13 (-1.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240308C000200002024-02-26 3:53PM EST2024-03-080.150.000.250.00-73198282.81%
IRBT240315C000200002024-03-01 3:59PM EST2024-03-150.050.000.050.00-1091,456145.31%
IRBT240322C000200002024-02-27 11:32AM EST2024-03-220.050.000.050.00-1529117.19%
IRBT240328C000200002024-02-22 3:32PM EST2024-03-280.150.000.700.00-44174.61%
IRBT240405C000200002024-02-26 9:38AM EST2024-04-050.150.000.70+0.15-11152.73%
IRBT240419C000200002024-02-27 11:18AM EST2024-04-190.080.000.200.00-638795.70%
IRBT240517C000200002024-02-29 9:53AM EST2024-05-170.300.000.500.00-223893.36%
IRBT240621C000200002024-03-01 12:58PM EST2024-06-210.350.250.40+0.05+16.67%4235382.81%
IRBT240920C000200002024-03-01 3:50PM EST2024-09-200.800.001.85-0.10-11.11%214086.13%
IRBT250117C000200002024-03-01 2:00PM EST2025-01-171.401.252.15-0.40-22.22%53,17088.62%
IRBT260116C000200002024-03-01 10:51AM EST2026-01-162.791.904.70-0.41-12.81%111087.04%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240315P000200002024-02-29 10:16AM EST2024-03-158.098.509.100.00-21,33750.00%
IRBT240322P000200002024-02-23 9:48AM EST2024-03-2210.408.409.700.00-50182.03%
IRBT240419P000200002024-02-29 9:35AM EST2024-04-198.308.409.100.00-159123.24%
IRBT240517P000200002024-02-09 3:30PM EST2024-05-177.238.409.300.00--266.80%
IRBT240621P000200002024-02-21 12:16PM EST2024-06-218.508.409.600.00-72873.05%
IRBT240920P000200002024-02-08 11:40AM EST2024-09-208.409.209.800.00-1377.83%
IRBT250117P000200002024-03-01 12:41PM EST2025-01-179.659.6010.90+0.35+3.76%211,15382.37%
IRBT260116P000200002024-02-28 3:25PM EST2026-01-1610.408.1012.500.00-132557.30%