iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:9.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607C00009000 | 2024-06-03 10:00AM EDT | 2024-06-07 | 1.00 | 0.60 | 0.70 | 0.00 | - | 2 | 63 | 91.02% |
| IRBT240621C00009000 | 2024-06-03 11:27AM EDT | 2024-06-21 | 1.01 | 0.90 | 1.10 | -0.19 | -15.83% | 3 | 490 | 90.63% |
| IRBT240628C00009000 | 2024-05-30 11:21AM EDT | 2024-06-28 | 1.20 | 0.90 | 1.35 | 0.00 | - | 1 | 1 | 90.63% |
| IRBT240705C00009000 | 2024-05-31 12:36PM EDT | 2024-07-05 | 1.37 | 0.40 | 2.65 | 0.00 | - | 5 | 5 | 117.58% |
| IRBT240719C00009000 | 2024-05-29 11:08AM EDT | 2024-07-19 | 1.35 | 1.30 | 1.50 | 0.00 | - | 9 | 30 | 88.77% |
| IRBT240920C00009000 | 2024-05-31 9:41AM EDT | 2024-09-20 | 2.35 | 2.00 | 2.25 | 0.00 | - | 1 | 141 | 95.02% |
| IRBT241220C00009000 | 2024-05-29 11:42AM EDT | 2024-12-20 | 2.73 | 2.60 | 2.90 | 0.00 | - | 10 | 23 | 94.34% |
| IRBT250117C00009000 | 2024-05-29 12:30PM EDT | 2025-01-17 | 2.70 | 2.65 | 3.10 | 0.00 | - | 2 | 38 | 92.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240607P00009000 | 2024-06-03 11:59AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.25 | +0.03 | +18.75% | 26 | 45 | 88.28% |
| IRBT240614P00009000 | 2024-06-03 12:14PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.40 | +0.09 | +32.14% | 10 | 33 | 85.16% |
| IRBT240621P00009000 | 2024-06-03 12:37PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 30 | 527 | 86.33% |
| IRBT240628P00009000 | 2024-05-29 10:02AM EDT | 2024-06-28 | 0.79 | 0.00 | 2.70 | 0.00 | - | 2 | 34 | 160.16% |
| IRBT240705P00009000 | 2024-05-30 3:42PM EDT | 2024-07-05 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 144.53% |
| IRBT240719P00009000 | 2024-05-29 12:23PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.00 | 0.00 | - | 3 | 11 | 86.13% |
| IRBT240920P00009000 | 2024-05-30 1:14PM EDT | 2024-09-20 | 1.45 | 1.50 | 1.70 | 0.00 | - | 10 | 189 | 90.63% |
| IRBT241220P00009000 | 2024-05-23 3:23PM EDT | 2024-12-20 | 2.20 | 1.95 | 2.45 | 0.00 | - | 9 | 72 | 90.14% |
© 2024 Yahoo. All rights reserved.