iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00005000 | 2024-04-10 10:22AM EDT | 5.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 50 | 33 | 284.38% |
| IRBT240503C00005500 | 2024-04-26 3:41PM EDT | 5.50 | 2.25 | 2.80 | 2.95 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT240503C00006000 | 2024-04-29 10:38AM EDT | 6.00 | 2.25 | 2.35 | 2.50 | 0.00 | - | 2 | 2 | 198.44% |
| IRBT240503C00006500 | 2024-04-30 11:31AM EDT | 6.50 | 2.10 | 1.80 | 1.95 | +0.24 | +12.90% | 3 | 16 | 0.00% |
| IRBT240503C00007000 | 2024-04-30 11:44AM EDT | 7.00 | 1.67 | 1.35 | 1.50 | +0.27 | +19.29% | 6 | 167 | 121.88% |
| IRBT240503C00007500 | 2024-04-30 12:16PM EDT | 7.50 | 1.13 | 0.90 | 1.00 | +0.13 | +13.00% | 8 | 161 | 85.94% |
| IRBT240503C00008000 | 2024-04-30 3:11PM EDT | 8.00 | 0.55 | 0.50 | 0.70 | -0.05 | -8.33% | 37 | 403 | 89.84% |
| IRBT240503C00008500 | 2024-04-30 12:04PM EDT | 8.50 | 0.40 | 0.20 | 0.30 | +0.05 | +14.29% | 159 | 429 | 75.00% |
| IRBT240503C00009000 | 2024-04-30 1:55PM EDT | 9.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 215 | 941 | 71.09% |
| IRBT240503C00009500 | 2024-04-30 10:46AM EDT | 9.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 21 | 92.19% |
| IRBT240503C00010000 | 2024-04-30 12:23PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 112 | 101.56% |
| IRBT240503C00011000 | 2024-04-18 11:29AM EDT | 11.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 49 | 275.78% |
| IRBT240503C00011500 | 2024-04-18 12:06PM EDT | 11.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 206.25% |
| IRBT240503C00012000 | 2024-04-18 12:06PM EDT | 12.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 466.41% |
| IRBT240503C00013000 | 2024-04-18 12:06PM EDT | 13.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 371.09% |
| IRBT240503C00014000 | 2024-04-09 10:08AM EDT | 14.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 275.00% |
| IRBT240503C00015000 | 2024-04-04 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 364.06% |
| IRBT240503C00017000 | 2024-04-04 2:39PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 315.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503P00004000 | 2024-04-15 9:30AM EDT | 4.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 75 | 854.69% |
| IRBT240503P00005000 | 2024-04-24 1:29PM EDT | 5.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 720.31% |
| IRBT240503P00005500 | 2024-04-22 3:03PM EDT | 5.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 2 | 630.47% |
| IRBT240503P00006000 | 2024-04-30 3:01PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 3 | 11 | 190.63% |
| IRBT240503P00006500 | 2024-04-26 2:50PM EDT | 6.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 35 | 153.13% |
| IRBT240503P00007000 | 2024-04-29 2:55PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 322 | 139.06% |
| IRBT240503P00007500 | 2024-04-30 12:35PM EDT | 7.50 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 15 | 132 | 99.22% |
| IRBT240503P00008000 | 2024-04-30 1:54PM EDT | 8.00 | 0.12 | 0.10 | 0.20 | -0.05 | -29.41% | 31 | 58 | 96.88% |
| IRBT240503P00008500 | 2024-04-30 1:36PM EDT | 8.50 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 19 | 22 | 94.53% |
| IRBT240503P00009000 | 2024-04-30 12:11PM EDT | 9.00 | 0.60 | 0.65 | 0.75 | -0.50 | -45.45% | 110 | 13 | 103.52% |
| IRBT240503P00010000 | 2024-04-29 9:58AM EDT | 10.00 | 2.20 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 166.41% |
© 2024 Yahoo. All rights reserved.