New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.48+0.77 (+1.65%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520C000450002022-05-17 3:52PM EDT2022-05-204.701.004.000.00-18457.03%
IRBT220527C000450002022-05-16 12:07AM EDT2022-05-274.381.805.100.00--172.07%
IRBT220617C000450002022-05-18 12:28PM EDT2022-06-175.304.205.200.00-14763.82%
IRBT220715C000450002022-05-16 12:07AM EDT2022-07-156.505.606.600.00--1165.45%
IRBT220916C000450002022-05-12 2:51PM EDT2022-09-166.628.009.600.00-2271.36%
IRBT230120C000450002022-03-10 11:38AM EDT2023-01-2019.1016.8021.500.00-35123.16%
IRBT240119C000450002022-05-16 11:43AM EDT2024-01-1915.6013.5017.800.00-13061.90%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520P000450002022-05-20 9:30AM EDT2022-05-200.300.250.65-0.20-40.00%59483138.87%
IRBT220527P000450002022-05-18 12:12PM EDT2022-05-271.280.901.850.00-412088.53%
IRBT220603P000450002022-05-18 11:28AM EDT2022-06-031.881.302.550.00-1780.42%
IRBT220610P000450002022-05-16 12:07AM EDT2022-06-103.001.553.000.00--174.56%
IRBT220617P000450002022-05-19 1:30PM EDT2022-06-172.502.303.000.00-824272.46%
IRBT220624P000450002022-05-18 2:49PM EDT2022-06-243.100.854.100.00-202361.89%
IRBT220715P000450002022-05-16 12:38PM EDT2022-07-154.053.404.200.00-13468.02%
IRBT220819P000450002022-05-19 11:24AM EDT2022-08-196.405.606.200.00-4,2297,67876.86%
IRBT220916P000450002022-05-11 1:49PM EDT2022-09-166.505.607.300.00-447472.64%
IRBT221216P000450002022-04-18 11:50AM EDT2022-12-166.507.508.500.00--166.22%
IRBT230120P000450002022-05-17 11:54AM EDT2023-01-208.107.809.400.00-38665.45%
IRBT240119P000450002022-04-22 2:51PM EDT2024-01-1911.1010.3014.100.00-224657.54%