iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:10.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00010000 | 2024-06-03 11:19AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 40 | 49 | 93.75% |
| IRBT240614C00010000 | 2024-06-03 12:02PM EDT | 2024-06-14 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 31 | 5 | 91.99% |
| IRBT240621C00010000 | 2024-06-03 11:55AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.60 | -0.13 | -19.12% | 5 | 548 | 88.09% |
| IRBT240628C00010000 | 2024-05-31 9:59AM EDT | 2024-06-28 | 0.85 | 0.15 | 1.10 | 0.00 | - | 16 | 4 | 85.35% |
| IRBT240719C00010000 | 2024-06-03 11:25AM EDT | 2024-07-19 | 0.90 | 0.90 | 1.05 | -0.25 | -21.74% | 11 | 233 | 89.45% |
| IRBT240920C00010000 | 2024-05-31 10:17AM EDT | 2024-09-20 | 2.10 | 1.55 | 2.00 | +0.20 | +10.53% | 5 | 176 | 97.36% |
| IRBT241220C00010000 | 2024-05-30 3:13PM EDT | 2024-12-20 | 2.37 | 2.15 | 2.45 | 0.00 | - | 5 | 10 | 91.26% |
| IRBT250117C00010000 | 2024-06-03 9:49AM EDT | 2025-01-17 | 2.65 | 2.30 | 2.55 | -0.20 | -7.02% | 1 | 977 | 89.84% |
| IRBT260116C00010000 | 2024-05-30 2:19PM EDT | 2026-01-16 | 4.00 | 2.90 | 4.60 | -0.30 | -6.98% | 2 | 218 | 85.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00010000 | 2024-06-03 9:57AM EDT | 2024-06-07 | 0.55 | 0.75 | 0.80 | -0.06 | -9.84% | 5 | 19 | 95.31% |
| IRBT240614P00010000 | 2024-05-29 3:07PM EDT | 2024-06-14 | 1.10 | 0.90 | 1.05 | 0.00 | - | 16 | 11 | 92.58% |
| IRBT240621P00010000 | 2024-05-31 1:50PM EDT | 2024-06-21 | 0.90 | 1.00 | 1.20 | 0.00 | - | 121 | 982 | 88.67% |
| IRBT240628P00010000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 1.05 | 0.00 | 3.30 | 0.00 | - | - | 4 | 130.86% |
| IRBT240719P00010000 | 2024-06-03 9:34AM EDT | 2024-07-19 | 1.25 | 1.25 | 1.55 | -0.20 | -13.79% | 1 | 16 | 78.71% |
| IRBT240920P00010000 | 2024-05-30 11:48AM EDT | 2024-09-20 | 2.10 | 2.05 | 2.30 | 0.00 | - | 5 | 622 | 89.06% |
| IRBT241220P00010000 | 2024-05-31 12:30PM EDT | 2024-12-20 | 2.60 | 2.55 | 2.85 | 0.00 | - | 1 | 23 | 85.01% |
| IRBT250117P00010000 | 2024-05-14 10:55AM EDT | 2025-01-17 | 1.95 | 2.65 | 2.90 | 0.00 | - | 10 | 710 | 82.23% |
| IRBT260116P00010000 | 2024-05-30 11:22AM EDT | 2026-01-16 | 3.70 | 3.20 | 4.50 | 0.00 | - | 1 | 330 | 74.80% |
© 2024 Yahoo. All rights reserved.