iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT231020C00030000 | 2023-09-13 12:52PM EDT | 2023-10-20 | 6.28 | 5.50 | 9.90 | 0.00 | - | - | 4 | 158.89% |
| IRBT231215C00030000 | 2023-09-22 1:50PM EDT | 2023-12-15 | 9.00 | 8.10 | 12.00 | 0.00 | - | 6 | 21 | 84.52% |
| IRBT240119C00030000 | 2023-08-15 10:25AM EDT | 2024-01-19 | 9.58 | 6.50 | 10.30 | 0.00 | - | 3 | 25 | 74.02% |
| IRBT240315C00030000 | 2023-08-31 9:52AM EDT | 2024-03-15 | 9.76 | 9.00 | 13.20 | 0.00 | - | 5 | 5 | 70.70% |
| IRBT250117C00030000 | 2023-09-20 2:48PM EDT | 2025-01-17 | 12.50 | 10.50 | 15.00 | 0.00 | - | 1 | 169 | 54.16% |
| IRBT260116C00030000 | 2023-09-15 11:38AM EDT | 2026-01-16 | 12.00 | 11.00 | 16.00 | 0.00 | - | - | 1 | 58.74% |
Putsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT231020P00030000 | 2023-09-29 2:46PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1,158 | 4,669 | 57.42% |
| IRBT231117P00030000 | 2023-09-26 12:14PM EDT | 2023-11-17 | 0.75 | 0.35 | 0.90 | 0.00 | - | 31 | 35 | 63.48% |
| IRBT231215P00030000 | 2023-09-27 12:45PM EDT | 2023-12-15 | 1.55 | 1.65 | 2.70 | 0.00 | - | 5 | 2,547 | 85.01% |
| IRBT240119P00030000 | 2023-09-29 1:13PM EDT | 2024-01-19 | 2.15 | 2.30 | 3.60 | -0.90 | -29.51% | 6 | 846 | 82.81% |
| IRBT240315P00030000 | 2023-09-27 9:30AM EDT | 2024-03-15 | 2.30 | 0.50 | 3.30 | 0.00 | - | 1 | 90 | 53.61% |
| IRBT250117P00030000 | 2023-09-19 1:12PM EDT | 2025-01-17 | 5.60 | 1.50 | 6.50 | 0.00 | - | 1,025 | 2,024 | 66.28% |
© 2023 Yahoo. All rights reserved.
