iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:45.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520C00045000 | 2022-05-17 3:52PM EDT | 2022-05-20 | 4.70 | 1.00 | 4.00 | 0.00 | - | 1 | 84 | 57.03% |
| IRBT220527C00045000 | 2022-05-16 12:07AM EDT | 2022-05-27 | 4.38 | 1.80 | 5.10 | 0.00 | - | - | 1 | 72.07% |
| IRBT220617C00045000 | 2022-05-18 12:28PM EDT | 2022-06-17 | 5.30 | 4.20 | 5.20 | 0.00 | - | 1 | 47 | 63.82% |
| IRBT220715C00045000 | 2022-05-16 12:07AM EDT | 2022-07-15 | 6.50 | 5.60 | 6.60 | 0.00 | - | - | 11 | 65.45% |
| IRBT220916C00045000 | 2022-05-12 2:51PM EDT | 2022-09-16 | 6.62 | 8.00 | 9.60 | 0.00 | - | 2 | 2 | 71.36% |
| IRBT230120C00045000 | 2022-03-10 11:38AM EDT | 2023-01-20 | 19.10 | 16.80 | 21.50 | 0.00 | - | 3 | 5 | 123.16% |
| IRBT240119C00045000 | 2022-05-16 11:43AM EDT | 2024-01-19 | 15.60 | 13.50 | 17.80 | 0.00 | - | 1 | 30 | 61.90% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520P00045000 | 2022-05-20 9:30AM EDT | 2022-05-20 | 0.30 | 0.25 | 0.65 | -0.20 | -40.00% | 59 | 483 | 138.87% |
| IRBT220527P00045000 | 2022-05-18 12:12PM EDT | 2022-05-27 | 1.28 | 0.90 | 1.85 | 0.00 | - | 4 | 120 | 88.53% |
| IRBT220603P00045000 | 2022-05-18 11:28AM EDT | 2022-06-03 | 1.88 | 1.30 | 2.55 | 0.00 | - | 1 | 7 | 80.42% |
| IRBT220610P00045000 | 2022-05-16 12:07AM EDT | 2022-06-10 | 3.00 | 1.55 | 3.00 | 0.00 | - | - | 1 | 74.56% |
| IRBT220617P00045000 | 2022-05-19 1:30PM EDT | 2022-06-17 | 2.50 | 2.30 | 3.00 | 0.00 | - | 8 | 242 | 72.46% |
| IRBT220624P00045000 | 2022-05-18 2:49PM EDT | 2022-06-24 | 3.10 | 0.85 | 4.10 | 0.00 | - | 20 | 23 | 61.89% |
| IRBT220715P00045000 | 2022-05-16 12:38PM EDT | 2022-07-15 | 4.05 | 3.40 | 4.20 | 0.00 | - | 1 | 34 | 68.02% |
| IRBT220819P00045000 | 2022-05-19 11:24AM EDT | 2022-08-19 | 6.40 | 5.60 | 6.20 | 0.00 | - | 4,229 | 7,678 | 76.86% |
| IRBT220916P00045000 | 2022-05-11 1:49PM EDT | 2022-09-16 | 6.50 | 5.60 | 7.30 | 0.00 | - | 44 | 74 | 72.64% |
| IRBT221216P00045000 | 2022-04-18 11:50AM EDT | 2022-12-16 | 6.50 | 7.50 | 8.50 | 0.00 | - | - | 1 | 66.22% |
| IRBT230120P00045000 | 2022-05-17 11:54AM EDT | 2023-01-20 | 8.10 | 7.80 | 9.40 | 0.00 | - | 3 | 86 | 65.45% |
| IRBT240119P00045000 | 2022-04-22 2:51PM EDT | 2024-01-19 | 11.10 | 10.30 | 14.10 | 0.00 | - | 22 | 46 | 57.54% |
© 2022 Yahoo. All rights reserved.
