iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00000500 | 2024-05-31 3:29PM EDT | 0.50 | 9.20 | 8.40 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240607C00007000 | 2024-05-29 3:26PM EDT | 7.00 | 2.86 | 2.85 | 3.40 | 0.00 | - | 2 | 6 | 296.09% |
| IRBT240607C00008000 | 2024-05-15 1:41PM EDT | 8.00 | 3.15 | 1.85 | 2.05 | 0.00 | - | 5 | 10 | 139.06% |
| IRBT240607C00008500 | 2024-05-30 10:52AM EDT | 8.50 | 1.00 | 1.40 | 1.60 | 0.00 | - | 1 | 11 | 128.91% |
| IRBT240607C00009000 | 2024-05-31 2:39PM EDT | 9.00 | 1.00 | 0.60 | 1.15 | 0.00 | - | 44 | 63 | 138.28% |
| IRBT240607C00009500 | 2024-06-03 9:48AM EDT | 9.50 | 0.66 | 0.60 | 0.75 | +0.01 | +1.56% | 5 | 35 | 101.17% |
| IRBT240607C00010000 | 2024-06-03 9:37AM EDT | 10.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 11 | 49 | 98.05% |
| IRBT240607C00010500 | 2024-06-03 9:42AM EDT | 10.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 117 | 68 | 104.69% |
| IRBT240607C00011000 | 2024-06-03 9:42AM EDT | 11.00 | 0.15 | 0.15 | 0.20 | -0.01 | -5.88% | 52 | 30 | 116.41% |
| IRBT240607C00011500 | 2024-05-31 3:09PM EDT | 11.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 30 | 37 | 107.81% |
| IRBT240607C00012000 | 2024-05-31 2:03PM EDT | 12.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 107 | 113 | 138.28% |
| IRBT240607C00012500 | 2024-05-28 9:46AM EDT | 12.50 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 253.52% |
| IRBT240607C00013000 | 2024-06-03 9:37AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 6 | 10 | 176.56% |
| IRBT240607C00013500 | 2024-06-03 9:35AM EDT | 13.50 | 0.10 | 0.05 | 0.55 | +0.04 | +66.67% | 10 | 10 | 267.19% |
| IRBT240607C00014000 | 2024-06-03 9:41AM EDT | 14.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 248 | 195.31% |
| IRBT240607C00014500 | 2024-05-30 2:35PM EDT | 14.50 | 0.06 | 0.00 | 0.70 | 0.00 | - | 8 | 9 | 318.75% |
| IRBT240607C00015000 | 2024-06-03 9:39AM EDT | 15.00 | 0.05 | 0.00 | 0.70 | -0.01 | -16.67% | 20 | 15 | 335.94% |
| IRBT240607C00015500 | 2024-06-03 9:32AM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 359.77% |
| IRBT240607C00016000 | 2024-06-03 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 20 | 206.25% |
| IRBT240607C00016500 | 2024-05-31 9:43AM EDT | 16.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 215.63% |
| IRBT240607C00017000 | 2024-05-31 2:30PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 50.00% |
| IRBT240607C00020000 | 2024-05-16 11:45AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00004500 | 2024-04-25 2:15PM EDT | 4.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 343.75% |
| IRBT240607P00007000 | 2024-05-31 10:43AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 165.63% |
| IRBT240607P00007500 | 2024-05-30 9:53AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 137.50% |
| IRBT240607P00008000 | 2024-05-31 3:59PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.01 | -14.29% | 11 | 194 | 143.75% |
| IRBT240607P00008500 | 2024-05-31 3:50PM EDT | 8.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 55 | 122.66% |
| IRBT240607P00009000 | 2024-05-31 2:11PM EDT | 9.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 12 | 45 | 89.84% |
| IRBT240607P00009500 | 2024-06-03 9:37AM EDT | 9.50 | 0.19 | 0.20 | 0.30 | -0.14 | -42.42% | 1 | 37 | 91.41% |
| IRBT240607P00010000 | 2024-05-31 11:53AM EDT | 10.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 10 | 19 | 100.39% |
| IRBT240607P00010500 | 2024-05-31 1:20PM EDT | 10.50 | 1.00 | 0.75 | 0.85 | 0.00 | - | 13 | 14 | 89.06% |
| IRBT240607P00011000 | 2024-05-29 1:25PM EDT | 11.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 88.67% |
© 2024 Yahoo. All rights reserved.