New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.27-0.44 (-0.94%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520C000700002022-05-17 3:53PM EDT2022-05-200.150.000.300.00-71,675423.44%
IRBT220527C000700002022-04-28 2:03PM EDT2022-05-270.650.000.750.00-1516178.52%
IRBT220603C000700002022-05-03 11:22AM EDT2022-06-030.900.051.050.00-1013142.19%
IRBT220610C000700002022-05-03 2:08PM EDT2022-06-101.000.001.350.00-14123.44%
IRBT220617C000700002022-05-13 11:20AM EDT2022-06-170.300.001.050.00-11,739101.07%
IRBT220715C000700002022-05-17 12:19PM EDT2022-07-150.510.300.950.00-464875.20%
IRBT220916C000700002022-05-17 9:31AM EDT2022-09-161.851.402.700.00-114673.66%
IRBT230120C000700002022-05-13 10:35AM EDT2023-01-203.823.104.300.00-365964.77%
IRBT240119C000700002022-04-29 3:48PM EDT2024-01-199.866.908.500.00-215358.87%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520P000700002022-04-22 9:30AM EDT2022-05-2020.9021.6024.600.00-21,505618.75%
IRBT220527P000700002022-05-16 12:07AM EDT2022-05-2723.2721.4024.600.00--3218.75%
IRBT220617P000700002022-05-13 11:24AM EDT2022-06-1723.0021.6024.600.00-11,247114.89%
IRBT220916P000700002022-05-17 10:10AM EDT2022-09-1623.8023.7025.300.00-210554.69%
IRBT230120P000700002022-05-12 10:35AM EDT2023-01-2027.6025.4026.900.00-53,21654.68%
IRBT240119P000700002022-05-09 11:20AM EDT2024-01-1927.5027.0030.200.00-1853.65%