iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-05-13 3:57PM EDT | 3.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116C00005000 | 2024-05-31 12:29PM EDT | 5.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116C00008000 | 2024-05-10 9:38AM EDT | 8.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116C00010000 | 2024-05-30 2:19PM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IRBT260116C00013000 | 2024-05-24 9:38AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRBT260116C00015000 | 2024-05-28 12:33PM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IRBT260116C00018000 | 2024-05-30 3:42PM EDT | 18.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IRBT260116C00020000 | 2024-05-13 3:40PM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IRBT260116C00022500 | 2024-05-15 10:06AM EDT | 22.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IRBT260116C00025000 | 2024-05-22 1:51PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT260116C00030000 | 2024-05-13 3:40PM EDT | 30.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IRBT260116C00035000 | 2024-05-30 12:30PM EDT | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT260116C00040000 | 2024-05-17 2:28PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT260116C00045000 | 2024-04-15 2:57PM EDT | 45.00 | 0.27 | 0.00 | 1.85 | 0.00 | - | 1 | 25 | 91.26% |
| IRBT260116C00050000 | 2024-05-15 9:39AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRBT260116C00055000 | 2024-05-30 3:52PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-05-13 11:26AM EDT | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRBT260116P00005000 | 2024-05-30 3:45PM EDT | 5.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRBT260116P00008000 | 2024-05-10 3:21PM EDT | 8.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IRBT260116P00010000 | 2024-05-30 11:22AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00013000 | 2024-05-31 12:29PM EDT | 13.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00015000 | 2024-05-30 11:43AM EDT | 15.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00018000 | 2024-05-23 2:22PM EDT | 18.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00020000 | 2024-05-09 1:19PM EDT | 20.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| IRBT260116P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.25 | 14.40 | 16.30 | 0.00 | - | 4 | 45 | 69.34% |
| IRBT260116P00030000 | 2024-05-20 11:03AM EDT | 30.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 103.22% |
| IRBT260116P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 0.00% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 38.50 | 42.90 | 0.00 | - | 1 | 0 | 74.41% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 42.70 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.