iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:7.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00007000 | 2024-05-14 10:16AM EDT | 2024-05-24 | 7.14 | 3.30 | 4.70 | 0.00 | - | 3 | 9 | 528.13% |
| IRBT240607C00007000 | 2024-05-20 1:53PM EDT | 2024-06-07 | 4.30 | 3.20 | 4.40 | 0.00 | - | 1 | 5 | 212.11% |
| IRBT240614C00007000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 2.42 | 3.20 | 3.70 | 0.00 | - | - | 1 | 110.55% |
| IRBT240621C00007000 | 2024-05-16 10:24AM EDT | 2024-06-21 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 59 | 109.38% |
| IRBT240719C00007000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 4.10 | 3.50 | 3.90 | 0.00 | - | 9 | 9 | 105.27% |
| IRBT240920C00007000 | 2024-05-17 12:43PM EDT | 2024-09-20 | 4.50 | 3.90 | 4.60 | 0.00 | - | 20 | 26 | 111.72% |
| IRBT241220C00007000 | 2024-05-15 3:28PM EDT | 2024-12-20 | 4.98 | 4.30 | 4.70 | 0.00 | - | 20 | 73 | 96.58% |
| IRBT250117C00007000 | 2024-05-14 10:00AM EDT | 2025-01-17 | 7.85 | 4.40 | 4.90 | 0.00 | - | 5 | 1 | 97.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00007000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 11 | 374.22% |
| IRBT240531P00007000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 155.47% |
| IRBT240607P00007000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 321.09% |
| IRBT240614P00007000 | 2024-05-13 10:07AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IRBT240621P00007000 | 2024-05-21 11:43AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.55 | -0.03 | -30.00% | 2 | 2,655 | 136.33% |
| IRBT240920P00007000 | 2024-05-15 10:13AM EDT | 2024-09-20 | 0.30 | 0.55 | 0.70 | 0.00 | - | 1 | 313 | 93.55% |
| IRBT241220P00007000 | 2024-05-21 9:32AM EDT | 2024-12-20 | 1.00 | 0.90 | 1.05 | 0.00 | - | 3 | 63 | 88.28% |
| IRBT250117P00007000 | 2024-05-20 10:40AM EDT | 2025-01-17 | 1.00 | 0.95 | 1.15 | 0.00 | - | 2 | 75 | 86.43% |
© 2024 Yahoo. All rights reserved.