iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621C00003000 | 2024-05-02 9:43AM EDT | 3.00 | 5.70 | 6.30 | 6.90 | 0.00 | - | 100 | 59 | 434.38% |
| IRBT240621C00004000 | 2024-02-28 4:15PM EDT | 4.00 | 7.40 | 4.60 | 5.20 | 0.00 | - | 15 | 16 | 0.00% |
| IRBT240621C00005000 | 2024-03-18 10:07AM EDT | 5.00 | 4.90 | 1.70 | 2.50 | 0.00 | - | 20 | 11 | 0.00% |
| IRBT240621C00006000 | 2024-04-25 10:17AM EDT | 6.00 | 1.30 | 3.30 | 4.20 | 0.00 | - | 2 | 0 | 164.06% |
| IRBT240621C00007000 | 2024-05-29 3:25PM EDT | 7.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| IRBT240621C00008000 | 2024-05-31 10:28AM EDT | 8.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 0.00% |
| IRBT240621C00009000 | 2024-05-31 3:08PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 0.00% |
| IRBT240621C00009500 | 2024-05-31 9:41AM EDT | 9.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IRBT240621C00010000 | 2024-05-31 3:27PM EDT | 10.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 548 | 6.25% |
| IRBT240621C00010500 | 2024-05-30 2:16PM EDT | 10.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT240621C00011000 | 2024-05-31 3:10PM EDT | 11.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
| IRBT240621C00011500 | 2024-05-31 1:51PM EDT | 11.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 150 | 161 | 25.00% |
| IRBT240621C00012000 | 2024-05-31 11:43AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 25.00% |
| IRBT240621C00012500 | 2024-05-31 2:29PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| IRBT240621C00013000 | 2024-05-30 12:30PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT240621C00014000 | 2024-05-29 12:18PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 355 | 50.00% |
| IRBT240621C00015000 | 2024-05-31 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,356 | 50.00% |
| IRBT240621C00015500 | 2024-05-20 10:48AM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IRBT240621C00016000 | 2024-05-31 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| IRBT240621C00017000 | 2024-05-31 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240621C00018000 | 2024-05-21 9:34AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 50.00% |
| IRBT240621C00019000 | 2024-05-14 10:50AM EDT | 19.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IRBT240621C00020000 | 2024-05-31 10:29AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,654 | 50.00% |
| IRBT240621C00021000 | 2024-05-22 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240621C00022000 | 2024-05-17 11:20AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| IRBT240621C00023000 | 2024-05-14 9:42AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IRBT240621C00024000 | 2024-05-14 9:35AM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IRBT240621C00025000 | 2024-05-22 1:25PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| IRBT240621C00030000 | 2024-05-15 11:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IRBT240621C00031000 | 2024-03-08 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 275.00% |
| IRBT240621C00032000 | 2024-01-16 11:54AM EDT | 32.00 | 8.00 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 305.47% |
| IRBT240621C00033000 | 2024-02-27 10:36AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 285.16% |
| IRBT240621C00034000 | 2024-01-23 1:17PM EDT | 34.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 308.59% |
| IRBT240621C00035000 | 2024-05-28 12:33PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,626 | 50.00% |
| IRBT240621C00036000 | 2024-02-27 10:36AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 309.38% |
| IRBT240621C00037000 | 2024-01-29 12:21PM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 304.69% |
| IRBT240621C00038000 | 2024-02-01 10:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 117 | 285.94% |
| IRBT240621C00039000 | 2024-02-23 2:20PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 289.06% |
| IRBT240621C00040000 | 2024-02-27 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 278.13% |
| IRBT240621C00041000 | 2024-02-22 11:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 281.25% |
| IRBT240621C00042000 | 2024-05-13 2:47PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| IRBT240621C00043000 | 2024-05-17 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| IRBT240621C00044000 | 2024-01-29 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 292.19% |
| IRBT240621C00045000 | 2024-02-09 1:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 271.88% |
| IRBT240621C00046000 | 2024-01-19 1:45PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 315.63% |
| IRBT240621C00047000 | 2024-01-29 1:27PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 318.75% |
| IRBT240621C00048000 | 2024-01-19 10:36AM EDT | 48.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 20 | 16 | 382.81% |
| IRBT240621C00050000 | 2024-04-24 9:54AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 285.94% |
| IRBT240621C00055000 | 2024-04-16 10:17AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,363 | 300.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240621P00003000 | 2024-03-22 3:49PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 228 | 309.38% |
| IRBT240621P00004000 | 2024-05-01 10:07AM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 587 | 195.31% |
| IRBT240621P00005000 | 2024-05-16 12:24PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IRBT240621P00006000 | 2024-05-28 3:09PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,759 | 50.00% |
| IRBT240621P00006500 | 2024-05-28 3:08PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240621P00007000 | 2024-05-29 1:59PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,655 | 50.00% |
| IRBT240621P00007500 | 2024-05-30 1:41PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| IRBT240621P00008000 | 2024-05-31 10:40AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 3,205 | 25.00% |
| IRBT240621P00008500 | 2024-05-30 3:04PM EDT | 8.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IRBT240621P00009000 | 2024-05-30 2:43PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| IRBT240621P00009500 | 2024-05-30 2:26PM EDT | 9.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 1.56% |
| IRBT240621P00010000 | 2024-05-31 1:50PM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| IRBT240621P00010500 | 2024-05-28 11:37AM EDT | 10.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 166 | 0.00% |
| IRBT240621P00011000 | 2024-05-31 11:44AM EDT | 11.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 0.00% |
| IRBT240621P00011500 | 2024-05-22 10:33AM EDT | 11.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 87 | 0.00% |
| IRBT240621P00012000 | 2024-05-30 11:22AM EDT | 12.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 30 | 339 | 0.00% |
| IRBT240621P00012500 | 2024-05-20 2:20PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 87 | 0.00% |
| IRBT240621P00013000 | 2024-05-24 10:10AM EDT | 13.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| IRBT240621P00014000 | 2024-05-29 12:18PM EDT | 14.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| IRBT240621P00015000 | 2024-05-29 9:41AM EDT | 15.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT240621P00016000 | 2024-05-13 3:42PM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| IRBT240621P00017000 | 2024-05-13 3:42PM EDT | 17.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| IRBT240621P00018000 | 2024-05-28 12:33PM EDT | 18.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| IRBT240621P00019000 | 2024-05-20 3:47PM EDT | 19.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IRBT240621P00020000 | 2024-04-01 3:23PM EDT | 20.00 | 11.50 | 11.20 | 11.70 | 0.00 | - | 19 | 11 | 354.69% |
| IRBT240621P00021000 | 2024-03-12 9:30AM EDT | 21.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.03 | 14.50 | 15.00 | 0.00 | - | 2 | 2 | 533.59% |
| IRBT240621P00023000 | 2024-02-07 2:50PM EDT | 23.00 | 11.10 | 12.10 | 13.20 | 0.00 | - | 4 | 6 | 0.00% |
| IRBT240621P00024000 | 2024-02-22 12:29PM EDT | 24.00 | 12.30 | 15.50 | 16.10 | 0.00 | - | 1 | 1 | 442.77% |
| IRBT240621P00025000 | 2024-05-13 3:05PM EDT | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240621P00030000 | 2024-02-07 11:41AM EDT | 30.00 | 17.97 | 19.00 | 19.90 | 0.00 | - | 2 | 1 | 0.00% |
| IRBT240621P00032000 | 2024-02-01 10:45AM EDT | 32.00 | 18.46 | 20.30 | 21.40 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240621P00033000 | 2024-01-31 3:43PM EDT | 33.00 | 19.00 | 21.20 | 22.40 | 0.00 | - | 25 | 11 | 0.00% |
| IRBT240621P00034000 | 2024-02-29 10:46AM EDT | 34.00 | 21.70 | 24.90 | 25.60 | 0.00 | - | 2 | 0 | 444.92% |
| IRBT240621P00035000 | 2024-01-30 4:48PM EDT | 35.00 | 20.75 | 23.10 | 24.20 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240621P00037000 | 2024-01-02 3:46PM EDT | 37.00 | 6.50 | 21.50 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00038000 | 2024-01-16 2:04PM EDT | 38.00 | 11.50 | 24.80 | 26.20 | 0.00 | - | 5 | 2 | 0.00% |
| IRBT240621P00039000 | 2024-01-22 12:17PM EDT | 39.00 | 22.80 | 25.40 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00040000 | 2024-01-30 12:45PM EDT | 40.00 | 25.78 | 27.90 | 28.90 | 0.00 | - | 4 | 3 | 0.00% |
| IRBT240621P00041000 | 2024-03-19 10:10AM EDT | 41.00 | 32.00 | 33.40 | 34.10 | 0.00 | - | 10 | 1 | 674.22% |
| IRBT240621P00044000 | 2024-01-22 12:35PM EDT | 44.00 | 27.52 | 30.20 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240621P00045000 | 2024-01-30 4:56PM EDT | 45.00 | 30.70 | 33.10 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| IRBT240621P00050000 | 2023-12-15 2:31PM EDT | 50.00 | 12.00 | 18.00 | 21.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.