iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220527C00065000 | 2022-05-02 1:13PM EDT | 2022-05-27 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 20 | 196.29% |
| IRBT220603C00065000 | 2022-05-02 3:11PM EDT | 2022-06-03 | 1.25 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 140.72% |
| IRBT220610C00065000 | 2022-05-16 12:07AM EDT | 2022-06-10 | 0.70 | 0.00 | 1.45 | 0.00 | - | - | 2 | 115.63% |
| IRBT220617C00065000 | 2022-05-20 3:36PM EDT | 2022-06-17 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 4 | 152 | 80.27% |
| IRBT220624C00065000 | 2022-05-19 3:45PM EDT | 2022-06-24 | 0.44 | 0.10 | 1.50 | 0.00 | - | 80 | 82 | 91.16% |
| IRBT220715C00065000 | 2022-05-20 10:36AM EDT | 2022-07-15 | 0.60 | 0.40 | 0.95 | -0.09 | -13.04% | 13 | 34 | 68.41% |
| IRBT220819C00065000 | 2022-05-19 3:30PM EDT | 2022-08-19 | 2.10 | 1.55 | 2.30 | +2.10 | - | - | 20 | 74.51% |
| IRBT220916C00065000 | 2022-05-20 2:35PM EDT | 2022-09-16 | 1.90 | 1.85 | 2.65 | -0.45 | -19.15% | 2 | 14 | 69.04% |
| IRBT221216C00065000 | 2022-04-25 10:01AM EDT | 2022-12-16 | 5.00 | 2.90 | 4.70 | 0.00 | - | - | 2 | 64.88% |
| IRBT230120C00065000 | 2022-05-13 10:54AM EDT | 2023-01-20 | 4.50 | 3.40 | 4.80 | 0.00 | - | 2 | 163 | 62.23% |
| IRBT240119C00065000 | 2022-05-13 9:36AM EDT | 2024-01-19 | 8.50 | 7.40 | 9.50 | 0.00 | - | 1 | 120 | 58.31% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220527P00065000 | 2022-05-17 12:55PM EDT | 2022-05-27 | 17.34 | 17.80 | 21.30 | 0.00 | - | 10 | 10 | 210.74% |
| IRBT220617P00065000 | 2022-05-16 9:44AM EDT | 2022-06-17 | 18.50 | 18.70 | 20.80 | 0.00 | - | 1 | 2,307 | 106.54% |
| IRBT220715P00065000 | 2022-05-16 12:07AM EDT | 2022-07-15 | 20.95 | 18.60 | 21.20 | 0.00 | - | - | 1 | 78.13% |
| IRBT220819P00065000 | 2022-05-16 12:07AM EDT | 2022-08-19 | 18.70 | 20.10 | 21.40 | 0.00 | - | - | 5 | 74.46% |
| IRBT220916P00065000 | 2022-05-17 2:33PM EDT | 2022-09-16 | 18.70 | 19.90 | 22.30 | 0.00 | - | 4 | 34 | 69.31% |
| IRBT230120P00065000 | 2022-04-26 10:13AM EDT | 2023-01-20 | 20.00 | 21.60 | 22.90 | 0.00 | - | 1 | 718 | 57.25% |
| IRBT240119P00065000 | 2022-05-11 1:18PM EDT | 2024-01-19 | 26.16 | 23.60 | 26.20 | 0.00 | - | 3 | 111 | 53.78% |
© 2022 Yahoo. All rights reserved.
