iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT231020C00045000 | 2023-10-03 1:16PM EDT | 2023-10-20 | 0.20 | 0.10 | 0.45 | -0.05 | -20.00% | 3 | 445 | 62.89% |
| IRBT231117C00045000 | 2023-10-02 11:00AM EDT | 2023-11-17 | 0.75 | 0.45 | 0.85 | 0.00 | - | 1 | 8 | 50.54% |
| IRBT231215C00045000 | 2023-09-28 10:25AM EDT | 2023-12-15 | 1.65 | 1.10 | 1.55 | 0.00 | - | 1 | 1,110 | 52.73% |
| IRBT240119C00045000 | 2023-10-03 3:07PM EDT | 2024-01-19 | 2.10 | 1.90 | 2.20 | -0.40 | -16.00% | 4 | 2,455 | 53.47% |
| IRBT240315C00045000 | 2023-09-27 11:01AM EDT | 2024-03-15 | 2.75 | 1.10 | 3.30 | 0.00 | - | 1 | 9 | 56.49% |
| IRBT250117C00045000 | 2023-09-18 9:39AM EDT | 2025-01-17 | 3.30 | 2.00 | 7.00 | 0.00 | - | 1 | 47 | 54.99% |
Putsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT231020P00045000 | 2023-08-22 10:47AM EDT | 2023-10-20 | 8.15 | 6.90 | 10.50 | 0.00 | - | - | 20 | 119.63% |
| IRBT231117P00045000 | 2023-09-15 3:17PM EDT | 2023-11-17 | 10.76 | 6.10 | 8.60 | 0.00 | - | - | 2 | 71.34% |
| IRBT231215P00045000 | 2023-09-19 1:13PM EDT | 2023-12-15 | 9.10 | 6.00 | 8.50 | 0.00 | - | 6 | 84 | 54.27% |
| IRBT240119P00045000 | 2023-09-27 11:43AM EDT | 2024-01-19 | 7.60 | 6.90 | 8.80 | 0.00 | - | 5 | 216 | 48.85% |
| IRBT240315P00045000 | 2023-09-19 1:37PM EDT | 2024-03-15 | 9.25 | 7.00 | 11.10 | 0.00 | - | 2 | 4 | 63.71% |
| IRBT250117P00045000 | 2023-09-26 11:50AM EDT | 2025-01-17 | 9.84 | 8.00 | 9.70 | 0.00 | - | 2 | 129 | 29.13% |
| IRBT260116P00045000 | 2023-09-27 11:00AM EDT | 2026-01-16 | 8.00 | 8.50 | 9.80 | 0.00 | - | 1 | 9 | 22.36% |
© 2023 Yahoo. All rights reserved.
