iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220527C00050000 | 2022-05-20 3:40PM EDT | 2022-05-27 | 0.55 | 0.40 | 0.90 | -0.35 | -38.89% | 2 | 19 | 81.84% |
| IRBT220603C00050000 | 2022-05-20 3:18PM EDT | 2022-06-03 | 0.80 | 0.80 | 1.45 | -0.91 | -53.22% | 2 | 24 | 72.02% |
| IRBT220617C00050000 | 2022-05-20 3:32PM EDT | 2022-06-17 | 1.77 | 1.75 | 2.10 | -0.58 | -24.68% | 11 | 83 | 67.46% |
| IRBT220624C00050000 | 2022-05-17 3:26PM EDT | 2022-06-24 | 3.50 | 1.85 | 2.70 | 0.00 | - | 4 | 24 | 66.65% |
| IRBT220715C00050000 | 2022-05-17 10:38AM EDT | 2022-07-15 | 3.70 | 2.85 | 3.50 | 0.00 | - | 10 | 11 | 65.36% |
| IRBT220819C00050000 | 2022-05-16 12:07AM EDT | 2022-08-19 | 4.50 | 5.00 | 5.70 | 0.00 | - | - | 7 | 75.02% |
| IRBT220916C00050000 | 2022-05-11 3:22PM EDT | 2022-09-16 | 3.94 | 4.90 | 6.40 | 0.00 | - | 1 | 3 | 68.38% |
| IRBT221216C00050000 | 2022-05-10 1:11PM EDT | 2022-12-16 | 8.40 | 6.70 | 8.90 | 0.00 | - | 3 | 5 | 66.82% |
| IRBT230120C00050000 | 2022-05-09 3:53PM EDT | 2023-01-20 | 9.96 | 7.30 | 9.00 | 0.00 | - | 5 | 38 | 64.18% |
| IRBT240119C00050000 | 2022-05-11 10:34AM EDT | 2024-01-19 | 13.20 | 10.50 | 15.50 | 0.00 | - | 20 | 21 | 61.52% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220527P00050000 | 2022-05-10 11:15AM EDT | 2022-05-27 | 4.85 | 3.70 | 5.20 | 0.00 | - | 2 | 61 | 80.18% |
| IRBT220603P00050000 | 2022-05-18 3:10PM EDT | 2022-06-03 | 4.18 | 4.30 | 6.30 | 0.00 | - | 2 | 10 | 83.11% |
| IRBT220617P00050000 | 2022-05-20 2:31PM EDT | 2022-06-17 | 6.80 | 5.50 | 6.00 | +1.54 | +29.28% | 1 | 398 | 67.36% |
| IRBT220715P00050000 | 2022-05-20 3:29PM EDT | 2022-07-15 | 7.37 | 6.50 | 7.40 | +7.37 | - | 2 | 11 | 64.58% |
| IRBT220819P00050000 | 2022-05-19 11:20AM EDT | 2022-08-19 | 8.80 | 8.70 | 9.70 | 0.00 | - | 99 | 34 | 75.24% |
| IRBT220916P00050000 | 2022-05-13 9:38AM EDT | 2022-09-16 | 9.63 | 8.70 | 9.70 | 0.00 | - | 1 | 28 | 65.72% |
| IRBT221216P00050000 | 2022-05-20 3:01PM EDT | 2022-12-16 | 11.50 | 10.30 | 12.40 | +3.00 | +35.29% | 1 | 13 | 64.82% |
| IRBT230120P00050000 | 2022-05-16 10:17AM EDT | 2023-01-20 | 11.10 | 10.70 | 12.20 | 0.00 | - | 2 | 100 | 60.67% |
| IRBT240119P00050000 | 2022-05-11 10:31AM EDT | 2024-01-19 | 14.60 | 13.70 | 15.40 | 0.00 | - | 3 | 171 | 51.65% |
© 2022 Yahoo. All rights reserved.
