iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:80.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520C00080000 | 2022-04-27 9:30AM EDT | 2022-05-20 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 621.88% |
| IRBT220527C00080000 | 2022-04-25 9:40AM EDT | 2022-05-27 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 10 | 219.92% |
| IRBT220617C00080000 | 2022-05-17 3:24PM EDT | 2022-06-17 | 0.25 | 0.05 | 0.85 | 0.00 | - | 3 | 121 | 119.82% |
| IRBT220916C00080000 | 2022-05-17 9:32AM EDT | 2022-09-16 | 1.05 | 0.80 | 1.40 | 0.00 | - | 1 | 77 | 72.61% |
| IRBT230120C00080000 | 2022-05-11 3:08PM EDT | 2023-01-20 | 1.60 | 1.85 | 2.95 | 0.00 | - | 1 | 3,065 | 63.97% |
| IRBT240119C00080000 | 2022-04-25 10:23AM EDT | 2024-01-19 | 7.00 | 4.00 | 8.70 | 0.00 | - | 4 | 19 | 59.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT220520P00080000 | 2022-04-29 10:07AM EDT | 2022-05-20 | 29.17 | 31.50 | 34.70 | 0.00 | - | 1 | 1 | 769.92% |
| IRBT220527P00080000 | 2022-04-27 11:55AM EDT | 2022-05-27 | 30.09 | 31.40 | 34.80 | 0.00 | - | 2 | 0 | 279.20% |
| IRBT220617P00080000 | 2022-05-13 3:47PM EDT | 2022-06-17 | 33.21 | 32.00 | 35.00 | 0.00 | - | 1 | 6 | 153.56% |
| IRBT220916P00080000 | 2022-03-07 1:38PM EDT | 2022-09-16 | 22.60 | 23.20 | 26.20 | 0.00 | - | 2 | 4 | 0.00% |
| IRBT230120P00080000 | 2022-05-11 12:56PM EDT | 2023-01-20 | 36.40 | 33.20 | 36.30 | 0.00 | - | 1 | 261 | 65.53% |
| IRBT240119P00080000 | 2022-05-02 11:23AM EDT | 2024-01-19 | 33.87 | 35.00 | 38.20 | 0.00 | - | 1 | 12 | 51.28% |
© 2022 Yahoo. All rights reserved.
