iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00013000 | 2024-05-20 1:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 291 | 150.00% |
| IRBT240531C00013000 | 2024-05-21 1:30PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 7 | 258 | 99.22% |
| IRBT240614C00013000 | 2024-05-15 12:02PM EDT | 2024-06-14 | 0.75 | 0.05 | 2.05 | 0.00 | - | 10 | 12 | 180.08% |
| IRBT240621C00013000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 0.32 | 0.20 | 0.35 | -0.33 | -50.77% | 60 | 1,301 | 86.13% |
| IRBT240628C00013000 | 2024-05-15 3:15PM EDT | 2024-06-28 | 0.75 | 0.00 | 2.65 | 0.00 | - | 1 | 11 | 165.23% |
| IRBT240920C00013000 | 2024-05-21 10:42AM EDT | 2024-09-20 | 1.30 | 1.15 | 1.35 | -1.40 | -51.85% | 3 | 685 | 89.84% |
| IRBT241220C00013000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 2.15 | 0.30 | 2.10 | 0.00 | - | 2 | 89 | 66.50% |
| IRBT250117C00013000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 2.32 | 1.85 | 3.20 | 0.00 | - | 2 | 529 | 102.54% |
| IRBT260116C00013000 | 2024-05-21 11:53AM EDT | 2026-01-16 | 3.50 | 2.80 | 3.70 | -0.70 | -16.67% | 1 | 39 | 78.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00013000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 1.98 | 1.05 | 3.40 | 0.00 | - | 6 | 245 | 347.66% |
| IRBT240531P00013000 | 2024-05-14 3:12PM EDT | 2024-05-31 | 1.45 | 2.75 | 2.90 | 0.00 | - | 1 | 1 | 96.09% |
| IRBT240614P00013000 | 2024-05-15 10:34AM EDT | 2024-06-14 | 2.53 | 1.05 | 4.90 | 0.00 | - | 5 | 3 | 89.45% |
| IRBT240621P00013000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 2.70 | 2.90 | 3.10 | +0.30 | +12.50% | 5 | 157 | 82.03% |
| IRBT240920P00013000 | 2024-05-13 10:50AM EDT | 2024-09-20 | 2.65 | 3.70 | 4.00 | 0.00 | - | 20 | 238 | 82.91% |
| IRBT250117P00013000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.60 | 0.00 | - | 6 | 1,271 | 75.93% |
| IRBT260116P00013000 | 2024-05-14 1:33PM EDT | 2026-01-16 | 5.10 | 3.60 | 6.50 | 0.00 | - | 1 | 78 | 60.35% |
© 2024 Yahoo. All rights reserved.