iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:10.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00010000 | 2024-05-21 10:13AM EDT | 2024-05-24 | 0.55 | 0.55 | 0.65 | -0.52 | -48.60% | 5 | 34 | 91.02% |
| IRBT240531C00010000 | 2024-05-17 11:58AM EDT | 2024-05-31 | 1.45 | 0.75 | 0.85 | 0.00 | - | 3 | 9 | 84.77% |
| IRBT240614C00010000 | 2024-05-13 12:25PM EDT | 2024-06-14 | 3.40 | 0.90 | 1.95 | 0.00 | - | 3 | 3 | 116.21% |
| IRBT240621C00010000 | 2024-05-21 1:29PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.30 | -0.56 | -30.94% | 1 | 528 | 85.74% |
| IRBT240920C00010000 | 2024-05-21 11:58AM EDT | 2024-09-20 | 2.25 | 2.25 | 4.40 | -0.65 | -22.41% | 1 | 149 | 136.43% |
| IRBT241220C00010000 | 2024-05-15 12:28PM EDT | 2024-12-20 | 3.60 | 2.80 | 3.40 | 0.00 | - | 1 | 10 | 95.70% |
| IRBT250117C00010000 | 2024-05-20 9:34AM EDT | 2025-01-17 | 3.46 | 2.95 | 3.90 | 0.00 | - | 3 | 944 | 100.59% |
| IRBT260116C00010000 | 2024-05-20 11:37AM EDT | 2026-01-16 | 5.18 | 3.70 | 5.30 | 0.00 | - | 10 | 217 | 86.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00010000 | 2024-05-21 12:08PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 19 | 218 | 89.84% |
| IRBT240531P00010000 | 2024-05-20 12:36PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.50 | +0.18 | +72.00% | 20 | 18 | 87.50% |
| IRBT240607P00010000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 0.55 | 0.50 | 2.70 | 0.00 | - | - | 1 | 198.83% |
| IRBT240621P00010000 | 2024-05-21 1:29PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.95 | +0.25 | +41.67% | 84 | 858 | 87.50% |
| IRBT240628P00010000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 1.05 | 0.80 | 1.65 | 0.00 | - | - | 4 | 106.06% |
| IRBT240920P00010000 | 2024-05-21 10:15AM EDT | 2024-09-20 | 1.90 | 1.80 | 1.90 | +0.12 | +6.74% | 2 | 621 | 87.01% |
| IRBT241220P00010000 | 2024-05-16 1:09PM EDT | 2024-12-20 | 2.30 | 2.25 | 2.45 | 0.00 | - | 10 | 22 | 82.72% |
| IRBT250117P00010000 | 2024-05-14 10:55AM EDT | 2025-01-17 | 1.95 | 2.35 | 2.60 | 0.00 | - | 10 | 710 | 81.79% |
| IRBT260116P00010000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 3.52 | 2.90 | 5.80 | 0.00 | - | 3 | 329 | 91.65% |
© 2024 Yahoo. All rights reserved.