iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00000500 | 2024-05-16 2:23PM EDT | 0.50 | 10.96 | 8.50 | 11.90 | 0.00 | - | - | 3 | 5,100.00% |
| IRBT240524C00003000 | 2024-05-14 9:43AM EDT | 3.00 | 10.70 | 5.80 | 9.00 | 0.00 | - | - | 5 | 956.25% |
| IRBT240524C00003500 | 2024-05-15 9:45AM EDT | 3.50 | 8.00 | 6.20 | 6.90 | 0.00 | - | - | 1 | 846.88% |
| IRBT240524C00006500 | 2024-05-09 11:11AM EDT | 6.50 | 4.50 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 409.38% |
| IRBT240524C00007000 | 2024-05-14 10:16AM EDT | 7.00 | 7.14 | 2.95 | 5.00 | 0.00 | - | 3 | 9 | 638.28% |
| IRBT240524C00007500 | 2024-04-29 1:32PM EDT | 7.50 | 1.49 | 1.50 | 4.90 | 0.00 | - | 20 | 47 | 453.13% |
| IRBT240524C00008000 | 2024-05-17 3:21PM EDT | 8.00 | 2.80 | 1.30 | 4.40 | 0.00 | - | 4 | 15 | 450.00% |
| IRBT240524C00008500 | 2024-05-13 2:15PM EDT | 8.50 | 4.70 | 0.70 | 3.90 | 0.00 | - | 3 | 31 | 368.75% |
| IRBT240524C00009000 | 2024-05-20 10:14AM EDT | 9.00 | 2.10 | 0.60 | 3.40 | 0.00 | - | 3 | 39 | 371.88% |
| IRBT240524C00009500 | 2024-05-21 9:30AM EDT | 9.50 | 1.45 | 0.80 | 0.90 | +0.09 | +6.62% | 1 | 129 | 103.13% |
| IRBT240524C00010000 | 2024-05-21 10:13AM EDT | 10.00 | 0.55 | 0.45 | 0.55 | -0.52 | -48.60% | 5 | 34 | 100.39% |
| IRBT240524C00010500 | 2024-05-21 3:56PM EDT | 10.50 | 0.26 | 0.00 | 0.35 | -0.69 | -72.63% | 53 | 260 | 76.56% |
| IRBT240524C00011000 | 2024-05-21 3:37PM EDT | 11.00 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 60 | 144 | 110.94% |
| IRBT240524C00011500 | 2024-05-21 3:53PM EDT | 11.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 60 | 236 | 114.84% |
| IRBT240524C00012000 | 2024-05-21 1:09PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 14 | 258 | 142.19% |
| IRBT240524C00012500 | 2024-05-21 9:45AM EDT | 12.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 262 | 167.19% |
| IRBT240524C00013000 | 2024-05-20 1:03PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 291 | 173.44% |
| IRBT240524C00013500 | 2024-05-21 10:18AM EDT | 13.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 162 | 193.75% |
| IRBT240524C00014000 | 2024-05-21 3:39PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 99 | 440 | 212.50% |
| IRBT240524C00014500 | 2024-05-21 11:55AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 899 | 203.13% |
| IRBT240524C00015000 | 2024-05-20 1:27PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 34 | 423 | 246.88% |
| IRBT240524C00015500 | 2024-05-17 10:42AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 63 | 234.38% |
| IRBT240524C00016000 | 2024-05-21 2:44PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 19 | 246.88% |
| IRBT240524C00016500 | 2024-05-20 3:32PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 262.50% |
| IRBT240524C00017000 | 2024-05-21 2:43PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 75 | 275.00% |
| IRBT240524C00017500 | 2024-05-20 1:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 287.50% |
| IRBT240524C00018000 | 2024-05-17 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 300.00% |
| IRBT240524C00019000 | 2024-05-17 10:15AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 321.88% |
| IRBT240524C00020000 | 2024-05-16 1:15PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 21 | 343.75% |
| IRBT240524C00020500 | 2024-05-13 3:02PM EDT | 20.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 353.13% |
| IRBT240524C00021000 | 2024-05-17 9:59AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 362.50% |
| IRBT240524C00021500 | 2024-05-20 12:36PM EDT | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 375.00% |
| IRBT240524C00022000 | 2024-05-15 10:18AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,016 | 381.25% |
| IRBT240524C00022500 | 2024-05-16 11:26AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 38 | 393.75% |
| IRBT240524C00023000 | 2024-05-16 10:34AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 16 | 443.75% |
| IRBT240524C00023500 | 2024-05-15 2:14PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 409.38% |
| IRBT240524C00025000 | 2024-05-15 10:18AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 434.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00006000 | 2024-04-25 11:30AM EDT | 6.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | - | 1 | 312.50% |
| IRBT240524P00006500 | 2024-04-15 11:36AM EDT | 6.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 540.63% |
| IRBT240524P00007000 | 2024-05-16 10:49AM EDT | 7.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 11 | 425.00% |
| IRBT240524P00007500 | 2024-05-16 11:19AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 590 | 595 | 196.88% |
| IRBT240524P00008000 | 2024-05-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 162.50% |
| IRBT240524P00008500 | 2024-05-17 10:30AM EDT | 8.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 128.13% |
| IRBT240524P00009000 | 2024-05-20 10:13AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 95.31% |
| IRBT240524P00009500 | 2024-05-21 3:48PM EDT | 9.50 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 3 | 23 | 99.22% |
| IRBT240524P00010000 | 2024-05-21 2:07PM EDT | 10.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 31 | 218 | 90.63% |
| IRBT240524P00010500 | 2024-05-21 1:37PM EDT | 10.50 | 0.47 | 0.00 | 0.55 | +0.21 | +80.77% | 13 | 127 | 108.59% |
| IRBT240524P00011000 | 2024-05-20 2:55PM EDT | 11.00 | 0.90 | 0.85 | 0.95 | +0.40 | +80.00% | 12 | 155 | 107.81% |
| IRBT240524P00011500 | 2024-05-21 9:55AM EDT | 11.50 | 1.21 | 1.30 | 1.40 | +0.52 | +75.36% | 1 | 50 | 121.88% |
| IRBT240524P00012000 | 2024-05-21 11:21AM EDT | 12.00 | 1.75 | 1.50 | 1.90 | +0.75 | +75.00% | 3 | 69 | 172.66% |
| IRBT240524P00012500 | 2024-05-20 3:48PM EDT | 12.50 | 1.75 | 2.15 | 2.75 | 0.00 | - | 1 | 28 | 221.09% |
| IRBT240524P00013000 | 2024-05-17 11:39AM EDT | 13.00 | 1.98 | 1.05 | 3.40 | 0.00 | - | 6 | 245 | 401.56% |
| IRBT240524P00013500 | 2024-05-21 9:37AM EDT | 13.50 | 3.10 | 3.20 | 3.40 | +0.60 | +24.00% | 5 | 17 | 184.38% |
| IRBT240524P00014000 | 2024-05-20 11:39AM EDT | 14.00 | 3.04 | 3.70 | 3.90 | 0.00 | - | 3 | 9 | 203.13% |
| IRBT240524P00014500 | 2024-05-15 1:42PM EDT | 14.50 | 3.62 | 4.20 | 6.20 | 0.00 | - | 2 | 5 | 574.61% |
| IRBT240524P00015000 | 2024-05-15 9:45AM EDT | 15.00 | 3.20 | 4.60 | 6.70 | 0.00 | - | 2 | 1 | 585.16% |
| IRBT240524P00015500 | 2024-05-14 10:30AM EDT | 15.50 | 2.45 | 5.10 | 7.40 | 0.00 | - | - | 8 | 638.28% |
| IRBT240524P00016500 | 2024-05-14 2:49PM EDT | 16.50 | 3.90 | 6.20 | 8.20 | 0.00 | - | 2 | 1 | 667.58% |
| IRBT240524P00019500 | 2024-05-14 12:10PM EDT | 19.50 | 6.40 | 7.50 | 11.40 | 0.00 | - | - | 1 | 482.81% |
© 2024 Yahoo. All rights reserved.