iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517C00040000 | 2023-12-13 3:46PM EDT | 40.00 | 57.43 | 68.50 | 73.40 | 0.00 | - | - | 1 | 317.97% |
| IRTC240517C00065000 | 2023-12-13 3:46PM EDT | 65.00 | 34.93 | 45.10 | 49.70 | 0.00 | - | 2 | 1 | 223.10% |
| IRTC240517C00100000 | 2024-04-26 11:23AM EDT | 100.00 | 13.10 | 10.70 | 13.60 | 0.00 | - | 1 | 1 | 69.07% |
| IRTC240517C00105000 | 2024-04-19 2:28PM EDT | 105.00 | 11.28 | 8.50 | 9.90 | 0.00 | - | 2 | 8 | 72.19% |
| IRTC240517C00110000 | 2024-04-26 9:35AM EDT | 110.00 | 7.10 | 5.80 | 7.10 | 0.00 | - | 2 | 51 | 70.51% |
| IRTC240517C00115000 | 2024-04-30 10:29AM EDT | 115.00 | 3.80 | 3.80 | 4.90 | -0.08 | -2.06% | 5 | 15 | 69.53% |
| IRTC240517C00120000 | 2024-04-29 2:37PM EDT | 120.00 | 2.48 | 2.45 | 4.40 | 0.00 | - | 151 | 284 | 76.16% |
| IRTC240517C00125000 | 2024-04-29 12:21PM EDT | 125.00 | 2.00 | 1.40 | 2.85 | 0.00 | - | 8 | 42 | 73.68% |
| IRTC240517C00130000 | 2024-04-30 2:35PM EDT | 130.00 | 0.96 | 0.85 | 2.05 | -0.02 | -2.04% | 1 | 219 | 75.12% |
| IRTC240517C00135000 | 2024-04-24 2:32PM EDT | 135.00 | 2.00 | 0.45 | 3.50 | 0.00 | - | 206 | 711 | 94.56% |
| IRTC240517C00140000 | 2024-04-23 12:32PM EDT | 140.00 | 1.15 | 0.30 | 2.05 | 0.00 | - | 2 | 65 | 89.80% |
| IRTC240517C00145000 | 2024-04-29 11:57AM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 121.48% |
| IRTC240517C00150000 | 2024-03-21 9:30AM EDT | 150.00 | 0.95 | 0.20 | 1.70 | 0.00 | - | 1 | 2 | 101.42% |
| IRTC240517C00175000 | 2024-04-24 10:09AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 1,399 | 80.47% |
| IRTC240517C00180000 | 2024-03-18 2:38PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 176.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517P00040000 | 2024-01-12 10:30AM EDT | 40.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 367.09% |
| IRTC240517P00045000 | 2023-12-19 10:30AM EDT | 45.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 329.05% |
| IRTC240517P00050000 | 2024-01-17 10:30AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| IRTC240517P00055000 | 2023-11-13 11:27AM EDT | 55.00 | 3.90 | 0.20 | 2.40 | 0.00 | - | 1 | 1 | 225.20% |
| IRTC240517P00060000 | 2023-12-12 2:06PM EDT | 60.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 10 | 1 | 241.89% |
| IRTC240517P00065000 | 2024-01-18 10:30AM EDT | 65.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 1 | 8 | 216.11% |
| IRTC240517P00080000 | 2024-01-05 1:58PM EDT | 80.00 | 4.00 | 1.00 | 4.90 | 0.00 | - | 2 | 2 | 156.10% |
| IRTC240517P00085000 | 2023-12-28 11:54AM EDT | 85.00 | 4.10 | 2.30 | 5.00 | 0.00 | - | - | 1 | 147.02% |
| IRTC240517P00090000 | 2024-04-29 3:08PM EDT | 90.00 | 1.00 | 0.65 | 1.80 | 0.00 | - | 1 | 21 | 83.11% |
| IRTC240517P00095000 | 2024-04-30 3:41PM EDT | 95.00 | 1.45 | 1.05 | 2.15 | -0.05 | -3.33% | 7 | 45 | 73.12% |
| IRTC240517P00100000 | 2024-04-29 3:36PM EDT | 100.00 | 2.78 | 2.30 | 4.10 | 0.00 | - | 22 | 21 | 77.37% |
| IRTC240517P00105000 | 2024-04-26 3:33PM EDT | 105.00 | 3.60 | 3.70 | 5.20 | 0.00 | - | 1 | 16 | 70.28% |
| IRTC240517P00110000 | 2024-04-19 1:59PM EDT | 110.00 | 6.30 | 5.90 | 7.10 | 0.00 | - | 7 | 20 | 66.58% |
| IRTC240517P00115000 | 2024-04-19 1:59PM EDT | 115.00 | 9.00 | 9.00 | 10.30 | 0.00 | - | 4 | 22 | 68.23% |
| IRTC240517P00120000 | 2024-04-19 12:53PM EDT | 120.00 | 12.30 | 11.90 | 14.90 | 0.00 | - | 5 | 8 | 70.85% |
| IRTC240517P00125000 | 2024-01-19 2:06PM EDT | 125.00 | 21.40 | 17.30 | 18.00 | 0.00 | - | 1 | 6 | 75.15% |
| IRTC240517P00130000 | 2024-02-02 1:00PM EDT | 130.00 | 18.80 | 14.30 | 17.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.