iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:70.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520C00070000 | 2022-05-17 3:53PM EDT | 2022-05-20 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 1,675 | 423.44% |
| IRBT220527C00070000 | 2022-04-28 2:03PM EDT | 2022-05-27 | 0.65 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 178.52% |
| IRBT220603C00070000 | 2022-05-03 11:22AM EDT | 2022-06-03 | 0.90 | 0.05 | 1.05 | 0.00 | - | 10 | 13 | 142.19% |
| IRBT220610C00070000 | 2022-05-03 2:08PM EDT | 2022-06-10 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 123.44% |
| IRBT220617C00070000 | 2022-05-13 11:20AM EDT | 2022-06-17 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1,739 | 101.07% |
| IRBT220715C00070000 | 2022-05-17 12:19PM EDT | 2022-07-15 | 0.51 | 0.30 | 0.95 | 0.00 | - | 46 | 48 | 75.20% |
| IRBT220916C00070000 | 2022-05-17 9:31AM EDT | 2022-09-16 | 1.85 | 1.40 | 2.70 | 0.00 | - | 1 | 146 | 73.66% |
| IRBT230120C00070000 | 2022-05-13 10:35AM EDT | 2023-01-20 | 3.82 | 3.10 | 4.30 | 0.00 | - | 3 | 659 | 64.77% |
| IRBT240119C00070000 | 2022-04-29 3:48PM EDT | 2024-01-19 | 9.86 | 6.90 | 8.50 | 0.00 | - | 2 | 153 | 58.87% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520P00070000 | 2022-04-22 9:30AM EDT | 2022-05-20 | 20.90 | 21.60 | 24.60 | 0.00 | - | 2 | 1,505 | 618.75% |
| IRBT220527P00070000 | 2022-05-16 12:07AM EDT | 2022-05-27 | 23.27 | 21.40 | 24.60 | 0.00 | - | - | 3 | 218.75% |
| IRBT220617P00070000 | 2022-05-13 11:24AM EDT | 2022-06-17 | 23.00 | 21.60 | 24.60 | 0.00 | - | 1 | 1,247 | 114.89% |
| IRBT220916P00070000 | 2022-05-17 10:10AM EDT | 2022-09-16 | 23.80 | 23.70 | 25.30 | 0.00 | - | 2 | 105 | 54.69% |
| IRBT230120P00070000 | 2022-05-12 10:35AM EDT | 2023-01-20 | 27.60 | 25.40 | 26.90 | 0.00 | - | 5 | 3,216 | 54.68% |
| IRBT240119P00070000 | 2022-05-09 11:20AM EDT | 2024-01-19 | 27.50 | 27.00 | 30.20 | 0.00 | - | 1 | 8 | 53.65% |
© 2022 Yahoo. All rights reserved.
