iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00012000 | 2024-05-21 1:09PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 14 | 258 | 142.19% |
| IRBT240531C00012000 | 2024-05-21 10:42AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 6 | 14 | 96.88% |
| IRBT240607C00012000 | 2024-05-20 1:22PM EDT | 2024-06-07 | 0.72 | 0.00 | 2.40 | 0.00 | - | 4 | 13 | 206.25% |
| IRBT240614C00012000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.61 | 0.10 | 2.45 | 0.00 | - | 1 | 20 | 180.86% |
| IRBT240621C00012000 | 2024-05-21 1:56PM EDT | 2024-06-21 | 0.49 | 0.40 | 0.60 | -0.50 | -50.51% | 26 | 448 | 91.41% |
| IRBT240628C00012000 | 2024-05-15 10:10AM EDT | 2024-06-28 | 1.60 | 0.00 | 2.80 | 0.00 | - | 2 | 12 | 153.32% |
| IRBT240920C00012000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 1.94 | 0.55 | 1.70 | 0.00 | - | 94 | 828 | 73.83% |
| IRBT241220C00012000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 2.60 | 1.25 | 2.25 | 0.00 | - | 2 | 107 | 75.98% |
| IRBT250117C00012000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 2.59 | 2.10 | 3.50 | 0.00 | - | 5 | 49 | 103.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00012000 | 2024-05-21 11:21AM EDT | 2024-05-24 | 1.75 | 1.50 | 1.90 | +0.75 | +75.00% | 3 | 69 | 172.66% |
| IRBT240621P00012000 | 2024-05-21 2:24PM EDT | 2024-06-21 | 2.20 | 2.10 | 2.35 | +0.60 | +37.50% | 1 | 391 | 88.09% |
| IRBT240920P00012000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 2.80 | 3.00 | 3.20 | 0.00 | - | 5 | 254 | 83.01% |
| IRBT241220P00012000 | 2024-05-15 10:29AM EDT | 2024-12-20 | 3.30 | 3.50 | 4.10 | 0.00 | - | 1 | 3 | 85.25% |
| IRBT250117P00012000 | 2024-05-17 1:33PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.90 | 0.00 | - | 2 | 2 | 77.15% |
© 2024 Yahoo. All rights reserved.