iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:11.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00011000 | 2024-06-03 10:43AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 97 | 30 | 118.75% |
| IRBT240614C00011000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 112 | 13 | 103.13% |
| IRBT240621C00011000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 0.50 | 0.15 | 0.40 | +0.11 | +28.21% | 1 | 255 | 89.06% |
| IRBT240628C00011000 | 2024-05-30 10:24AM EDT | 2024-06-28 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 101.95% |
| IRBT240719C00011000 | 2024-05-22 2:35PM EDT | 2024-07-19 | 1.21 | 0.00 | 1.95 | 0.00 | - | - | 6 | 112.31% |
| IRBT240920C00011000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 1.62 | 0.00 | 1.95 | 0.00 | - | 1 | 1,051 | 73.44% |
| IRBT241220C00011000 | 2024-05-20 11:42AM EDT | 2024-12-20 | 3.10 | 1.95 | 2.40 | 0.00 | - | 3 | 4 | 97.36% |
| IRBT250117C00011000 | 2024-05-28 10:19AM EDT | 2025-01-17 | 2.54 | 1.95 | 2.45 | 0.00 | - | 2 | 6 | 92.09% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00011000 | 2024-05-29 1:25PM EDT | 2024-06-07 | 1.85 | 1.45 | 1.55 | 0.00 | - | 10 | 11 | 65.63% |
| IRBT240614P00011000 | 2024-05-23 9:40AM EDT | 2024-06-14 | 1.63 | 1.50 | 1.65 | 0.00 | - | 2 | 12 | 57.03% |
| IRBT240621P00011000 | 2024-05-31 11:44AM EDT | 2024-06-21 | 1.67 | 1.45 | 1.90 | 0.00 | - | 1 | 808 | 67.19% |
| IRBT240628P00011000 | 2024-05-28 1:06PM EDT | 2024-06-28 | 1.80 | 0.00 | 3.80 | 0.00 | - | 10 | 12 | 85.94% |
| IRBT240719P00011000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.68 | 1.65 | 2.35 | 0.00 | - | 20 | 20 | 72.36% |
| IRBT240920P00011000 | 2024-05-24 11:40AM EDT | 2024-09-20 | 2.62 | 2.45 | 2.90 | 0.00 | - | 9 | 224 | 81.15% |
| IRBT241220P00011000 | 2024-05-20 1:22PM EDT | 2024-12-20 | 2.71 | 3.00 | 3.40 | 0.00 | - | 8 | 13 | 78.81% |
| IRBT250117P00011000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 2.73 | 3.10 | 3.40 | 0.00 | - | 5 | 49 | 75.54% |
© 2024 Yahoo. All rights reserved.