iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:9.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524C00009000 | 2024-05-20 10:14AM EDT | 2024-05-24 | 2.10 | 1.25 | 1.40 | 0.00 | - | 3 | 39 | 65.63% |
| IRBT240531C00009000 | 2024-05-17 9:42AM EDT | 2024-05-31 | 2.30 | 1.40 | 1.50 | 0.00 | - | 5 | 7 | 83.98% |
| IRBT240607C00009000 | 2024-05-15 12:44PM EDT | 2024-06-07 | 2.29 | 1.15 | 2.00 | 0.00 | - | 4 | 52 | 86.13% |
| IRBT240621C00009000 | 2024-05-20 12:18PM EDT | 2024-06-21 | 2.20 | 1.65 | 2.00 | -0.33 | -13.04% | 2 | 475 | 91.02% |
| IRBT240920C00009000 | 2024-05-17 11:13AM EDT | 2024-09-20 | 3.44 | 2.70 | 2.95 | 0.00 | - | 5 | 140 | 95.21% |
| IRBT241220C00009000 | 2024-05-16 2:37PM EDT | 2024-12-20 | 3.80 | 3.20 | 3.50 | 0.00 | - | 3 | 18 | 91.41% |
| IRBT250117C00009000 | 2024-05-13 10:38AM EDT | 2025-01-17 | 5.40 | 3.30 | 3.70 | 0.00 | - | 1 | 33 | 91.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240524P00009000 | 2024-05-20 10:13AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 85.94% |
| IRBT240531P00009000 | 2024-05-21 9:49AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 40 | 88.28% |
| IRBT240607P00009000 | 2024-05-21 11:27AM EDT | 2024-06-07 | 0.19 | 0.05 | 2.35 | -2.11 | -91.74% | 1 | 1 | 210.55% |
| IRBT240614P00009000 | 2024-05-16 10:15AM EDT | 2024-06-14 | 0.36 | 0.00 | 0.60 | 0.00 | - | - | 2 | 78.71% |
| IRBT240621P00009000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.30 | 0.40 | 0.55 | 0.00 | - | 64 | 490 | 87.89% |
| IRBT240628P00009000 | 2024-05-15 12:19PM EDT | 2024-06-28 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 10 | 104.30% |
| IRBT240920P00009000 | 2024-05-20 12:26PM EDT | 2024-09-20 | 1.19 | 1.35 | 1.45 | 0.00 | - | 2 | 171 | 90.14% |
| IRBT241220P00009000 | 2024-05-20 2:36PM EDT | 2024-12-20 | 1.80 | 1.75 | 2.00 | 0.00 | - | 5 | 63 | 85.64% |
© 2024 Yahoo. All rights reserved.