iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:8.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00008000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 2.80 | 2.25 | 3.60 | 0.00 | - | 4 | 15 | 404.69% |
| IRBT240531C00008000 | 2024-05-08 10:47AM EDT | 2024-05-31 | 2.10 | 1.90 | 2.45 | 0.00 | - | - | 1 | 140.63% |
| IRBT240607C00008000 | 2024-05-15 1:41PM EDT | 2024-06-07 | 3.15 | 1.85 | 2.85 | 0.00 | - | 5 | 10 | 85.16% |
| IRBT240621C00008000 | 2024-05-20 1:53PM EDT | 2024-06-21 | 3.40 | 2.50 | 2.95 | 0.00 | - | 1 | 779 | 119.53% |
| IRBT240719C00008000 | 2024-05-17 11:38AM EDT | 2024-07-19 | 3.67 | 2.70 | 3.00 | 0.00 | - | 2 | 2 | 98.24% |
| IRBT240920C00008000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 4.67 | 3.30 | 3.90 | 0.00 | - | 9 | 104 | 110.35% |
| IRBT250117C00008000 | 2024-05-15 3:47PM EDT | 2025-01-17 | 4.48 | 3.80 | 4.70 | 0.00 | - | 30 | 147 | 103.71% |
| IRBT260116C00008000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 5.20 | 4.00 | 6.00 | 0.00 | - | 1 | 82 | 84.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00008000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 140.63% |
| IRBT240531P00008000 | 2024-05-21 11:02AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 480 | 37 | 85.16% |
| IRBT240607P00008000 | 2024-05-13 3:49PM EDT | 2024-06-07 | 0.05 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 256.64% |
| IRBT240621P00008000 | 2024-05-21 2:41PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.30 | +0.10 | +100.00% | 156 | 3,154 | 93.75% |
| IRBT240920P00008000 | 2024-05-21 11:04AM EDT | 2024-09-20 | 0.93 | 0.90 | 1.05 | +0.07 | +8.14% | 9 | 397 | 91.31% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 1.35 | 1.35 | 1.50 | 0.00 | - | 6 | 11 | 87.79% |
| IRBT250117P00008000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 1.50 | 1.25 | 1.60 | +0.16 | +11.94% | 1 | 1,061 | 82.52% |
| IRBT260116P00008000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 2.40 | 2.05 | 3.50 | 0.00 | - | 5 | 847 | 85.60% |
© 2024 Yahoo. All rights reserved.