iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00011000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 60 | 144 | 110.94% |
| IRBT240531C00011000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.40 | -0.40 | -53.33% | 45 | 29 | 90.63% |
| IRBT240607C00011000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 0.58 | 0.35 | 0.90 | -0.39 | -40.21% | 2 | 5 | 105.08% |
| IRBT240614C00011000 | 2024-05-20 1:08PM EDT | 2024-06-14 | 1.00 | 0.25 | 1.00 | -0.25 | -20.00% | 1 | 14 | 88.28% |
| IRBT240621C00011000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 0.82 | 0.65 | 1.50 | -0.35 | -29.91% | 33 | 210 | 115.82% |
| IRBT240628C00011000 | 2024-05-15 10:39AM EDT | 2024-06-28 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 140.63% |
| IRBT240920C00011000 | 2024-05-21 1:42PM EDT | 2024-09-20 | 1.85 | 1.75 | 1.95 | -1.03 | -35.76% | 10 | 1,050 | 91.31% |
| IRBT241220C00011000 | 2024-05-20 11:42AM EDT | 2024-12-20 | 3.10 | 0.70 | 2.55 | 0.00 | - | 3 | 4 | 61.82% |
| IRBT250117C00011000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 3.10 | 2.50 | 4.80 | 0.00 | - | 8 | 4 | 121.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00011000 | 2024-05-20 2:55PM EDT | 2024-05-24 | 0.90 | 0.85 | 0.95 | +0.40 | +80.00% | 12 | 155 | 107.81% |
| IRBT240531P00011000 | 2024-05-20 12:28PM EDT | 2024-05-31 | 0.65 | 1.00 | 1.15 | 0.00 | - | 5 | 16 | 89.06% |
| IRBT240607P00011000 | 2024-05-17 10:00AM EDT | 2024-06-07 | 0.90 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 141.02% |
| IRBT240614P00011000 | 2024-05-20 11:40AM EDT | 2024-06-14 | 1.30 | 1.15 | 1.75 | +0.13 | +11.11% | 5 | 7 | 94.73% |
| IRBT240621P00011000 | 2024-05-21 11:10AM EDT | 2024-06-21 | 1.50 | 1.35 | 1.60 | +0.30 | +25.00% | 31 | 760 | 85.35% |
| IRBT240628P00011000 | 2024-05-15 1:40PM EDT | 2024-06-28 | 1.55 | 1.40 | 1.95 | 0.00 | - | - | 10 | 92.38% |
| IRBT240719P00011000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.68 | 1.70 | 2.00 | 0.00 | - | 20 | 20 | 84.86% |
| IRBT240920P00011000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 2.30 | 1.40 | 2.65 | 0.00 | - | 1 | 212 | 66.41% |
| IRBT241220P00011000 | 2024-05-20 1:22PM EDT | 2024-12-20 | 2.71 | 2.10 | 3.20 | 0.00 | - | 8 | 13 | 70.41% |
| IRBT250117P00011000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 2.73 | 3.00 | 3.30 | 0.00 | - | 5 | 49 | 81.49% |
© 2024 Yahoo. All rights reserved.