iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00011000 | 2024-05-31 2:17PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 17 | 14 | 100.00% |
| IRBT240614C00011000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.25 | -0.70 | -70.00% | 11 | 15 | 89.06% |
| IRBT240621C00011000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.40 | +0.04 | +11.43% | 2 | 253 | 92.19% |
| IRBT240628C00011000 | 2024-05-30 10:24AM EDT | 2024-06-28 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 170.02% |
| IRBT240719C00011000 | 2024-05-22 2:35PM EDT | 2024-07-19 | 1.21 | 0.65 | 0.80 | 0.00 | - | - | 6 | 87.11% |
| IRBT240920C00011000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 1.62 | 1.30 | 1.75 | 0.00 | - | 1 | 1,051 | 95.61% |
| IRBT241220C00011000 | 2024-05-20 11:42AM EDT | 2024-12-20 | 3.10 | 1.90 | 2.35 | 0.00 | - | 3 | 4 | 92.09% |
| IRBT250117C00011000 | 2024-05-28 10:19AM EDT | 2025-01-17 | 2.54 | 2.05 | 2.35 | 0.00 | - | 2 | 6 | 88.82% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00011000 | 2024-05-29 1:25PM EDT | 2024-06-07 | 1.85 | 1.45 | 1.60 | 0.00 | - | 10 | 11 | 103.13% |
| IRBT240614P00011000 | 2024-05-23 9:40AM EDT | 2024-06-14 | 1.63 | 0.95 | 2.70 | 0.00 | - | 2 | 12 | 121.88% |
| IRBT240621P00011000 | 2024-05-31 11:44AM EDT | 2024-06-21 | 1.67 | 1.65 | 2.45 | -0.34 | -16.92% | 1 | 809 | 125.59% |
| IRBT240628P00011000 | 2024-05-28 1:06PM EDT | 2024-06-28 | 1.80 | 1.15 | 2.55 | 0.00 | - | 10 | 12 | 88.67% |
| IRBT240719P00011000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.68 | 1.95 | 2.15 | 0.00 | - | 20 | 20 | 82.23% |
| IRBT240920P00011000 | 2024-05-24 11:40AM EDT | 2024-09-20 | 2.62 | 2.55 | 2.95 | 0.00 | - | 9 | 224 | 87.89% |
| IRBT241220P00011000 | 2024-05-20 1:22PM EDT | 2024-12-20 | 2.71 | 3.00 | 4.80 | 0.00 | - | 8 | 13 | 105.81% |
| IRBT250117P00011000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 2.73 | 3.20 | 3.50 | 0.00 | - | 5 | 49 | 80.86% |
© 2024 Yahoo. All rights reserved.