iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 466.80% |
| IRBT240920C00005000 | 2024-05-13 11:02AM EDT | 5.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRBT240920C00007000 | 2024-05-29 3:26PM EDT | 7.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920C00008000 | 2024-05-30 3:25PM EDT | 8.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT240920C00009000 | 2024-05-31 9:41AM EDT | 9.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920C00010000 | 2024-05-31 10:17AM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IRBT240920C00011000 | 2024-05-24 3:40PM EDT | 11.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRBT240920C00012000 | 2024-05-31 2:29PM EDT | 12.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRBT240920C00013000 | 2024-05-29 12:56PM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IRBT240920C00014000 | 2024-05-28 1:43PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IRBT240920C00015000 | 2024-05-30 10:33AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IRBT240920C00016000 | 2024-05-24 10:49AM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IRBT240920C00017000 | 2024-05-20 10:13AM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IRBT240920C00018000 | 2024-05-29 9:35AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT240920C00019000 | 2024-05-31 3:47PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IRBT240920C00020000 | 2024-05-22 12:03PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IRBT240920C00021000 | 2024-05-30 2:52PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT240920C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT240920C00023000 | 2024-05-30 1:43PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00024000 | 2024-05-13 9:38AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00025000 | 2024-05-20 1:23PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00026000 | 2024-05-15 2:32PM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00028000 | 2024-05-13 1:57PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IRBT240920C00029000 | 2024-05-13 12:16PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 50.00% |
| IRBT240920C00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00031000 | 2024-05-13 3:30PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00032000 | 2024-05-14 9:30AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00033000 | 2024-05-14 9:30AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 151.95% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 135.55% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 134.38% |
| IRBT240920C00039000 | 2024-05-21 11:31AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-05-31 11:42AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IRBT240920P00004000 | 2024-05-31 11:42AM EDT | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IRBT240920P00005000 | 2024-05-09 9:54AM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT240920P00006000 | 2024-05-24 10:20AM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT240920P00007000 | 2024-05-31 2:04PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT240920P00008000 | 2024-05-24 1:06PM EDT | 8.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT240920P00009000 | 2024-05-30 1:14PM EDT | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IRBT240920P00010000 | 2024-05-30 11:48AM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRBT240920P00011000 | 2024-05-24 11:40AM EDT | 11.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IRBT240920P00012000 | 2024-05-30 11:22AM EDT | 12.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IRBT240920P00013000 | 2024-05-28 1:19PM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IRBT240920P00014000 | 2024-05-23 3:46PM EDT | 14.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IRBT240920P00015000 | 2024-05-22 1:31PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00016000 | 2024-03-20 10:47AM EDT | 16.00 | 7.80 | 7.70 | 9.70 | 0.00 | - | 3 | 124 | 184.28% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-05-24 11:40AM EDT | 18.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-05-13 3:49PM EDT | 20.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 219.43% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 124.02% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 123.44% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 152.15% |
| IRBT240920P00027000 | 2024-05-14 2:43PM EDT | 27.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 137.11% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 142.77% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 207.62% |
© 2024 Yahoo. All rights reserved.