iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220C00005000 | 2024-05-20 1:22PM EDT | 5.00 | 6.77 | 4.60 | 5.20 | 0.00 | - | - | 1 | 176.95% |
| IRBT241220C00006000 | 2024-05-15 3:28PM EDT | 6.00 | 5.68 | 3.70 | 4.30 | 0.00 | - | 20 | 20 | 145.02% |
| IRBT241220C00007000 | 2024-06-03 9:30AM EDT | 7.00 | 3.86 | 2.45 | 2.70 | 0.00 | - | 1 | 74 | 90.72% |
| IRBT241220C00008000 | 2024-06-12 10:51AM EDT | 8.00 | 3.69 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 89.99% |
| IRBT241220C00009000 | 2024-05-29 11:42AM EDT | 9.00 | 2.73 | 1.60 | 1.95 | 0.00 | - | 10 | 23 | 90.33% |
| IRBT241220C00010000 | 2024-06-25 10:47AM EDT | 10.00 | 1.53 | 1.35 | 1.50 | 0.00 | - | 10 | 34 | 87.99% |
| IRBT241220C00011000 | 2024-06-14 2:03PM EDT | 11.00 | 1.55 | 0.00 | 1.90 | 0.00 | - | 4 | 7 | 77.54% |
| IRBT241220C00012000 | 2024-06-17 10:20AM EDT | 12.00 | 1.62 | 0.95 | 1.05 | 0.00 | - | 1 | 173 | 88.67% |
| IRBT241220C00013000 | 2024-06-25 10:17AM EDT | 13.00 | 0.89 | 0.65 | 0.95 | 0.00 | - | 2 | 90 | 86.91% |
| IRBT241220C00014000 | 2024-06-24 2:01PM EDT | 14.00 | 0.91 | 0.55 | 0.75 | 0.00 | - | 8 | 74 | 85.94% |
| IRBT241220C00015000 | 2024-06-12 9:53AM EDT | 15.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 1 | 25 | 79.20% |
| IRBT241220C00016000 | 2024-06-18 3:45PM EDT | 16.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 81.05% |
| IRBT241220C00017000 | 2024-05-22 3:07PM EDT | 17.00 | 1.14 | 0.00 | 1.20 | 0.00 | - | - | 1 | 99.02% |
| IRBT241220C00018000 | 2024-06-14 9:40AM EDT | 18.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 84.38% |
| IRBT241220C00020000 | 2024-06-24 3:23PM EDT | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 97.07% |
| IRBT241220C00025000 | 2024-06-20 1:58PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 112.11% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT241220P00003000 | 2024-04-22 3:05PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IRBT241220P00004000 | 2024-04-22 2:57PM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IRBT241220P00005000 | 2024-06-20 3:46PM EDT | 5.00 | 0.47 | 0.10 | 1.35 | 0.00 | - | 4 | 11 | 109.18% |
| IRBT241220P00006000 | 2024-06-24 3:49PM EDT | 6.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 83 | 200 | 66.60% |
| IRBT241220P00007000 | 2024-06-25 10:17AM EDT | 7.00 | 1.05 | 1.15 | 1.35 | 0.00 | - | 2 | 77 | 86.43% |
| IRBT241220P00008000 | 2024-06-24 12:17PM EDT | 8.00 | 1.55 | 1.65 | 1.85 | 0.00 | - | 28 | 238 | 83.79% |
| IRBT241220P00009000 | 2024-06-24 1:38PM EDT | 9.00 | 2.10 | 2.20 | 2.45 | 0.00 | - | 33 | 72 | 81.15% |
| IRBT241220P00010000 | 2024-06-04 9:34AM EDT | 10.00 | 2.77 | 2.85 | 3.10 | 0.00 | - | 1 | 23 | 78.81% |
| IRBT241220P00011000 | 2024-06-24 2:16PM EDT | 11.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | 114 | 127 | 79.39% |
| IRBT241220P00012000 | 2024-06-24 12:17PM EDT | 12.00 | 4.10 | 4.40 | 5.00 | 0.00 | - | 19 | 22 | 85.94% |
| IRBT241220P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 5.10 | 5.80 | 0.00 | - | 2 | 0 | 41.41% |
| IRBT241220P00015000 | 2024-06-12 9:30AM EDT | 15.00 | 5.85 | 6.90 | 7.40 | 0.00 | - | 1 | 6 | 77.05% |
| IRBT241220P00018000 | 2024-05-20 3:47PM EDT | 18.00 | 8.08 | 7.60 | 10.40 | 0.00 | - | - | 1 | 105.76% |
© 2024 Yahoo. All rights reserved.