iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:40.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520C00040000 | 2022-05-17 1:15PM EDT | 2022-05-20 | 8.80 | 6.00 | 7.90 | 0.00 | - | 3 | 2 | 288.28% |
| IRBT220617C00040000 | 2022-05-11 2:07PM EDT | 2022-06-17 | 6.01 | 7.70 | 9.00 | 0.00 | - | 1 | 5 | 91.89% |
| IRBT230120C00040000 | 2022-03-30 10:11AM EDT | 2023-01-20 | 31.10 | 16.00 | 18.20 | 0.00 | - | 1 | 36 | 99.48% |
| IRBT240119C00040000 | 2022-03-18 2:08PM EDT | 2024-01-19 | 27.95 | 20.50 | 25.40 | 0.00 | - | 1 | 29 | 93.47% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520P00040000 | 2022-05-19 12:46PM EDT | 2022-05-20 | 0.17 | 0.00 | 0.35 | 0.00 | - | 19 | 248 | 204.69% |
| IRBT220527P00040000 | 2022-05-18 12:07PM EDT | 2022-05-27 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 20 | 101.37% |
| IRBT220603P00040000 | 2022-05-13 10:51AM EDT | 2022-06-03 | 1.02 | 0.50 | 1.30 | 0.00 | - | 2 | 4 | 89.11% |
| IRBT220610P00040000 | 2022-05-06 12:20PM EDT | 2022-06-10 | 1.03 | 0.75 | 2.00 | 0.00 | - | 1 | 27 | 88.53% |
| IRBT220617P00040000 | 2022-05-20 10:08AM EDT | 2022-06-17 | 1.32 | 1.15 | 1.55 | +0.02 | +1.54% | 1 | 105 | 76.47% |
| IRBT220624P00040000 | 2022-05-06 1:27PM EDT | 2022-06-24 | 1.16 | 0.75 | 2.80 | 0.00 | - | 6 | 6 | 78.37% |
| IRBT220715P00040000 | 2022-05-18 12:13PM EDT | 2022-07-15 | 2.18 | 2.15 | 2.70 | 0.00 | - | 2 | 33 | 73.54% |
| IRBT220819P00040000 | 2022-05-19 3:44PM EDT | 2022-08-19 | 4.00 | 3.70 | 4.30 | 0.00 | - | 100 | 669 | 78.30% |
| IRBT220916P00040000 | 2022-05-18 11:52AM EDT | 2022-09-16 | 4.10 | 3.70 | 4.90 | 0.00 | - | 4 | 18 | 71.88% |
| IRBT221216P00040000 | 2022-05-12 9:59AM EDT | 2022-12-16 | 6.59 | 5.40 | 6.50 | 0.00 | - | 1 | 41 | 67.87% |
| IRBT230120P00040000 | 2022-05-13 9:37AM EDT | 2023-01-20 | 6.60 | 5.90 | 6.70 | 0.00 | - | 10 | 158 | 65.53% |
| IRBT240119P00040000 | 2022-05-12 10:07AM EDT | 2024-01-19 | 9.68 | 7.90 | 9.80 | 0.00 | - | 21 | 3 | 54.03% |
© 2022 Yahoo. All rights reserved.
