iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:14.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00014000 | 2024-05-21 10:04AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 86 | 440 | 194.53% |
| IRBT240531C00014000 | 2024-05-20 12:03PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.10 | 0.00 | - | 6 | 15 | 117.19% |
| IRBT240607C00014000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 0.25 | 0.00 | 2.30 | 0.00 | - | 200 | 211 | 242.97% |
| IRBT240614C00014000 | 2024-05-14 2:57PM EDT | 2024-06-14 | 1.10 | 0.00 | 2.10 | 0.00 | - | - | 3 | 196.48% |
| IRBT240621C00014000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.30 | 0.00 | - | 38 | 361 | 92.58% |
| IRBT240628C00014000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 1.85 | 0.00 | 2.50 | 0.00 | - | - | 2 | 172.66% |
| IRBT240719C00014000 | 2024-05-20 11:36AM EDT | 2024-07-19 | 0.70 | 0.40 | 0.55 | 0.00 | - | 12 | 13 | 88.09% |
| IRBT240920C00014000 | 2024-05-20 11:17AM EDT | 2024-09-20 | 1.22 | 1.00 | 1.50 | -0.18 | -12.86% | 1 | 245 | 97.27% |
| IRBT241220C00014000 | 2024-05-15 1:47PM EDT | 2024-12-20 | 2.03 | 1.60 | 2.25 | 0.00 | - | 2 | 16 | 95.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00014000 | 2024-05-20 11:39AM EDT | 2024-05-24 | 3.04 | 3.50 | 3.90 | 0.00 | - | 3 | 9 | 184.38% |
| IRBT240531P00014000 | 2024-05-20 1:22PM EDT | 2024-05-31 | 2.81 | 2.50 | 3.70 | 0.00 | - | 8 | 9 | 111.72% |
| IRBT240614P00014000 | 2024-05-20 11:58AM EDT | 2024-06-14 | 3.24 | 3.20 | 4.40 | 0.00 | - | 2 | 5 | 94.53% |
| IRBT240621P00014000 | 2024-05-15 1:38PM EDT | 2024-06-21 | 3.40 | 3.70 | 4.00 | 0.00 | - | 5 | 53 | 90.63% |
| IRBT240628P00014000 | 2024-05-14 1:02PM EDT | 2024-06-28 | 2.23 | 2.50 | 4.70 | 0.00 | - | - | 3 | 158.01% |
| IRBT240920P00014000 | 2024-05-14 9:36AM EDT | 2024-09-20 | 2.83 | 4.40 | 4.70 | 0.00 | - | 5 | 226 | 82.32% |
| IRBT241220P00014000 | 2024-05-16 11:39AM EDT | 2024-12-20 | 4.85 | 4.80 | 5.20 | 0.00 | - | 2 | 0 | 77.34% |
| IRBT250117P00014000 | 2024-05-16 11:39AM EDT | 2025-01-17 | 4.85 | 4.90 | 5.30 | 0.00 | - | - | 2 | 75.73% |
© 2024 Yahoo. All rights reserved.