iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:8.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00008000 | 2024-05-15 1:41PM EDT | 2024-06-07 | 3.15 | 1.65 | 1.90 | 0.00 | - | 5 | 10 | 181.25% |
| IRBT240621C00008000 | 2024-06-03 10:24AM EDT | 2024-06-21 | 1.85 | 1.65 | 3.70 | -0.40 | -17.78% | 4 | 779 | 225.78% |
| IRBT240719C00008000 | 2024-05-31 3:27PM EDT | 2024-07-19 | 2.28 | 2.00 | 2.35 | 0.00 | - | 2 | 4 | 98.93% |
| IRBT240920C00008000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 2.72 | 2.65 | 3.10 | 0.00 | - | 4 | 106 | 105.27% |
| IRBT241220C00008000 | 2024-05-24 12:52PM EDT | 2024-12-20 | 3.62 | 3.10 | 3.60 | 0.00 | - | 1 | 1 | 97.95% |
| IRBT250117C00008000 | 2024-05-15 3:47PM EDT | 2025-01-17 | 4.48 | 3.30 | 3.60 | 0.00 | - | 30 | 147 | 95.80% |
| IRBT260116C00008000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 5.20 | 4.00 | 6.60 | 0.00 | - | 1 | 82 | 108.40% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00008000 | 2024-06-03 10:26AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.10 | 0.00 | - | 61 | 194 | 128.13% |
| IRBT240614P00008000 | 2024-05-21 11:36AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 90.63% |
| IRBT240621P00008000 | 2024-05-31 10:40AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.35 | 0.00 | - | 50 | 3,205 | 96.48% |
| IRBT240628P00008000 | 2024-05-28 3:39PM EDT | 2024-06-28 | 0.33 | 0.00 | 2.35 | 0.00 | - | 37 | 37 | 201.17% |
| IRBT240719P00008000 | 2024-05-30 3:09PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 79.49% |
| IRBT240920P00008000 | 2024-05-24 1:06PM EDT | 2024-09-20 | 1.05 | 0.95 | 1.20 | 0.00 | - | 2 | 405 | 92.09% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 1.35 | 1.10 | 1.65 | 0.00 | - | 6 | 11 | 80.86% |
| IRBT250117P00008000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.65 | 0.00 | - | 1 | 1,062 | 82.67% |
| IRBT260116P00008000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 2.40 | 2.15 | 2.70 | 0.00 | - | 5 | 847 | 73.24% |
© 2024 Yahoo. All rights reserved.