iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00009000 | 2024-05-31 2:39PM EDT | 2024-06-07 | 1.00 | 0.75 | 0.90 | +0.32 | +47.06% | 44 | 55 | 89.06% |
| IRBT240621C00009000 | 2024-05-30 3:49PM EDT | 2024-06-21 | 1.20 | 1.05 | 1.20 | +0.15 | +14.29% | 2 | 490 | 88.09% |
| IRBT240628C00009000 | 2024-05-30 11:21AM EDT | 2024-06-28 | 1.20 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 134.38% |
| IRBT240705C00009000 | 2024-05-31 12:36PM EDT | 2024-07-05 | 1.37 | 0.00 | 3.50 | +0.10 | +7.87% | 5 | 4 | 124.71% |
| IRBT240719C00009000 | 2024-05-29 11:08AM EDT | 2024-07-19 | 1.35 | 1.45 | 1.65 | 0.00 | - | 9 | 30 | 90.23% |
| IRBT240920C00009000 | 2024-05-31 9:41AM EDT | 2024-09-20 | 2.35 | 2.10 | 2.45 | +0.10 | +4.44% | 1 | 140 | 96.19% |
| IRBT241220C00009000 | 2024-05-29 11:42AM EDT | 2024-12-20 | 2.73 | 2.00 | 3.10 | 0.00 | - | 10 | 23 | 81.88% |
| IRBT250117C00009000 | 2024-05-29 12:30PM EDT | 2025-01-17 | 2.70 | 2.80 | 3.10 | 0.00 | - | 2 | 38 | 91.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00009000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.25 | -0.19 | -54.29% | 12 | 45 | 85.55% |
| IRBT240614P00009000 | 2024-05-31 2:57PM EDT | 2024-06-14 | 0.28 | 0.30 | 0.40 | -0.32 | -53.33% | 5 | 28 | 83.59% |
| IRBT240621P00009000 | 2024-05-30 2:43PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | 0.00 | - | 43 | 527 | 80.27% |
| IRBT240628P00009000 | 2024-05-29 10:02AM EDT | 2024-06-28 | 0.79 | 0.00 | 2.55 | 0.00 | - | 2 | 34 | 153.13% |
| IRBT240705P00009000 | 2024-05-30 3:42PM EDT | 2024-07-05 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 145.90% |
| IRBT240719P00009000 | 2024-05-29 12:23PM EDT | 2024-07-19 | 1.00 | 0.80 | 0.90 | 0.00 | - | 3 | 11 | 83.40% |
| IRBT240920P00009000 | 2024-05-30 1:14PM EDT | 2024-09-20 | 1.45 | 1.35 | 1.90 | 0.00 | - | 10 | 189 | 94.24% |
| IRBT241220P00009000 | 2024-05-23 3:23PM EDT | 2024-12-20 | 2.20 | 1.85 | 2.40 | 0.00 | - | 9 | 72 | 88.96% |
© 2024 Yahoo. All rights reserved.