New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.39-0.32 (-0.69%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520C000400002022-05-17 1:15PM EDT2022-05-208.806.007.900.00-32288.28%
IRBT220617C000400002022-05-11 2:07PM EDT2022-06-176.017.709.000.00-1591.89%
IRBT230120C000400002022-03-30 10:11AM EDT2023-01-2031.1016.0018.200.00-13699.48%
IRBT240119C000400002022-03-18 2:08PM EDT2024-01-1927.9520.5025.400.00-12993.47%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520P000400002022-05-19 12:46PM EDT2022-05-200.170.000.350.00-19248204.69%
IRBT220527P000400002022-05-18 12:07PM EDT2022-05-270.500.300.800.00-120101.37%
IRBT220603P000400002022-05-13 10:51AM EDT2022-06-031.020.501.300.00-2489.11%
IRBT220610P000400002022-05-06 12:20PM EDT2022-06-101.030.752.000.00-12788.53%
IRBT220617P000400002022-05-20 10:08AM EDT2022-06-171.321.151.55+0.02+1.54%110576.47%
IRBT220624P000400002022-05-06 1:27PM EDT2022-06-241.160.752.800.00-6678.37%
IRBT220715P000400002022-05-18 12:13PM EDT2022-07-152.182.152.700.00-23373.54%
IRBT220819P000400002022-05-19 3:44PM EDT2022-08-194.003.704.300.00-10066978.30%
IRBT220916P000400002022-05-18 11:52AM EDT2022-09-164.103.704.900.00-41871.88%
IRBT221216P000400002022-05-12 9:59AM EDT2022-12-166.595.406.500.00-14167.87%
IRBT230120P000400002022-05-13 9:37AM EDT2023-01-206.605.906.700.00-1015865.53%
IRBT240119P000400002022-05-12 10:07AM EDT2024-01-199.687.909.800.00-21354.03%