iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-05-08 11:59AM EDT | 3.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| IRBT250117C00005000 | 2024-05-13 9:59AM EDT | 5.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| IRBT250117C00007000 | 2024-05-14 10:00AM EDT | 7.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| IRBT250117C00008000 | 2024-05-15 3:47PM EDT | 8.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 30 | 147 | 0.00% |
| IRBT250117C00009000 | 2024-05-29 12:30PM EDT | 9.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| IRBT250117C00010000 | 2024-05-31 10:29AM EDT | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 1.56% |
| IRBT250117C00011000 | 2024-05-28 10:19AM EDT | 11.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| IRBT250117C00012000 | 2024-05-31 3:50PM EDT | 12.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| IRBT250117C00013000 | 2024-05-29 3:04PM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 12.50% |
| IRBT250117C00014000 | 2024-05-29 10:43AM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| IRBT250117C00015000 | 2024-05-24 1:06PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 986 | 12.50% |
| IRBT250117C00016000 | 2024-05-24 3:46PM EDT | 16.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IRBT250117C00018000 | 2024-05-31 12:46PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 500 | 803 | 25.00% |
| IRBT250117C00020000 | 2024-05-31 2:47PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,871 | 25.00% |
| IRBT250117C00022500 | 2024-05-24 1:57PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 25.00% |
| IRBT250117C00025000 | 2024-05-29 12:47PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 25.00% |
| IRBT250117C00030000 | 2024-05-28 10:05AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 25.00% |
| IRBT250117C00035000 | 2024-05-17 3:14PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 2,511 | 25.00% |
| IRBT250117C00040000 | 2024-05-17 12:13PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 862 | 50.00% |
| IRBT250117C00045000 | 2024-05-17 10:11AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 2,918 | 50.00% |
| IRBT250117C00050000 | 2024-05-22 2:47PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 2,891 | 50.00% |
| IRBT250117C00055000 | 2024-05-29 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,665 | 50.00% |
| IRBT250117C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 50.00% |
| IRBT250117C00065000 | 2024-05-22 3:56PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 50.00% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 50.00% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| IRBT250117C00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 50.00% |
| IRBT250117C00085000 | 2024-05-22 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 452 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-05-15 9:48AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 50.00% |
| IRBT250117P00004000 | 2024-05-20 9:30AM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| IRBT250117P00005000 | 2024-05-20 10:02AM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 25.00% |
| IRBT250117P00006000 | 2024-05-02 12:58PM EDT | 6.00 | 1.06 | 0.75 | 0.90 | 0.00 | - | 10 | 12 | 91.50% |
| IRBT250117P00007000 | 2024-05-20 10:40AM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| IRBT250117P00008000 | 2024-05-21 2:30PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,062 | 6.25% |
| IRBT250117P00010000 | 2024-05-14 10:55AM EDT | 10.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 710 | 0.00% |
| IRBT250117P00011000 | 2024-05-16 3:54PM EDT | 11.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| IRBT250117P00012000 | 2024-05-17 1:33PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT250117P00013000 | 2024-05-22 12:17PM EDT | 13.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 1,267 | 0.00% |
| IRBT250117P00014000 | 2024-05-16 11:39AM EDT | 14.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IRBT250117P00015000 | 2024-05-16 2:36PM EDT | 15.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,371 | 0.00% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT250117P00018000 | 2024-05-13 1:11PM EDT | 18.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| IRBT250117P00020000 | 2024-05-22 11:02AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10,231 | 0.00% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.30 | 14.80 | 0.00 | - | 4 | 22 | 0.00% |
| IRBT250117P00030000 | 2024-02-23 12:43PM EDT | 30.00 | 18.32 | 21.40 | 22.50 | 0.00 | - | 8 | 5 | 147.56% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 24.90 | 25.90 | 0.00 | - | 3 | 39 | 62.50% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 1 | 41 | 0.00% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.30 | 0.00 | - | 4 | 5 | 152.10% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 104.69% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.