iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621C00050000 | 2023-10-25 11:45AM EDT | 50.00 | 31.80 | 36.70 | 40.50 | 0.00 | - | - | 0 | 0.00% |
| IRTC240621C00060000 | 2023-11-20 3:21PM EDT | 60.00 | 30.70 | 47.40 | 51.00 | 0.00 | - | - | 0 | 355.18% |
| IRTC240621C00080000 | 2024-05-17 10:55AM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRTC240621C00085000 | 2024-05-20 11:08AM EDT | 85.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRTC240621C00090000 | 2024-05-17 1:00PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| IRTC240621C00095000 | 2024-05-20 1:03PM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IRTC240621C00100000 | 2024-05-20 9:38AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| IRTC240621C00105000 | 2024-05-20 2:01PM EDT | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 535 | 12.50% |
| IRTC240621C00110000 | 2024-05-20 3:38PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IRTC240621C00115000 | 2024-05-20 2:41PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| IRTC240621C00120000 | 2024-05-16 2:28PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| IRTC240621C00125000 | 2024-04-25 3:37PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| IRTC240621C00130000 | 2024-04-19 1:57PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IRTC240621C00135000 | 2024-05-03 11:24AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IRTC240621C00140000 | 2024-04-19 1:23PM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| IRTC240621C00145000 | 2024-05-03 11:19AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRTC240621C00150000 | 2024-04-23 3:49PM EDT | 150.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| IRTC240621C00155000 | 2024-02-02 12:27PM EDT | 155.00 | 5.10 | 2.55 | 4.20 | 0.00 | - | 2 | 4 | 152.61% |
| IRTC240621C00160000 | 2024-03-13 9:30AM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IRTC240621C00170000 | 2024-03-21 3:01PM EDT | 170.00 | 1.29 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 132.52% |
| IRTC240621C00175000 | 2024-02-27 10:30AM EDT | 175.00 | 1.35 | 0.25 | 4.90 | 0.00 | - | - | 1 | 162.01% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621P00050000 | 2024-01-12 10:30AM EDT | 50.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 131.15% |
| IRTC240621P00055000 | 2023-12-01 11:29AM EDT | 55.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 162.70% |
| IRTC240621P00060000 | 2024-01-23 3:51PM EDT | 60.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 141.60% |
| IRTC240621P00065000 | 2024-01-19 10:30AM EDT | 65.00 | 1.70 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 125.54% |
| IRTC240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| IRTC240621P00075000 | 2024-03-15 2:01PM EDT | 75.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 5 | 87.94% |
| IRTC240621P00080000 | 2024-05-17 12:50PM EDT | 80.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| IRTC240621P00085000 | 2024-05-20 3:52PM EDT | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| IRTC240621P00090000 | 2024-05-20 10:28AM EDT | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| IRTC240621P00095000 | 2024-05-17 3:41PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| IRTC240621P00100000 | 2024-05-17 3:30PM EDT | 100.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| IRTC240621P00105000 | 2024-05-03 12:18PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| IRTC240621P00110000 | 2024-05-10 11:02AM EDT | 110.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| IRTC240621P00115000 | 2024-05-03 12:35PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| IRTC240621P00120000 | 2024-04-19 12:50PM EDT | 120.00 | 14.30 | 22.70 | 27.50 | 0.00 | - | 3 | 16 | 43.46% |
| IRTC240621P00125000 | 2024-04-19 11:11AM EDT | 125.00 | 16.30 | 27.50 | 32.40 | 0.00 | - | 1 | 3 | 36.72% |
| IRTC240621P00130000 | 2024-01-23 4:18PM EDT | 130.00 | 21.60 | 26.40 | 28.50 | 0.00 | - | 9 | 9 | 0.00% |
| IRTC240621P00135000 | 2024-04-24 2:55PM EDT | 135.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.