iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240816C00045000 | 2024-05-20 9:38AM EDT | 45.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRTC240816C00050000 | 2024-05-20 9:38AM EDT | 50.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IRTC240816C00060000 | 2024-02-20 12:19PM EDT | 60.00 | 54.40 | 48.80 | 53.50 | 0.00 | - | - | 40 | 285.01% |
| IRTC240816C00065000 | 2024-02-20 12:19PM EDT | 65.00 | 50.00 | 44.20 | 49.00 | 0.00 | - | - | 40 | 259.60% |
| IRTC240816C00085000 | 2024-05-17 11:31AM EDT | 85.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRTC240816C00090000 | 2024-05-31 10:59AM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IRTC240816C00105000 | 2024-05-06 12:04PM EDT | 105.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IRTC240816C00110000 | 2024-05-08 9:47AM EDT | 110.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IRTC240816C00115000 | 2024-05-17 3:41PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IRTC240816C00120000 | 2024-05-31 2:06PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IRTC240816C00125000 | 2024-05-31 2:09PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC240816C00130000 | 2024-05-08 1:25PM EDT | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRTC240816C00135000 | 2024-04-19 3:18PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| IRTC240816C00140000 | 2024-04-25 1:00PM EDT | 140.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 85.23% |
| IRTC240816C00145000 | 2024-05-08 11:14AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRTC240816C00150000 | 2024-04-22 3:30PM EDT | 150.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IRTC240816C00155000 | 2024-03-11 12:17PM EDT | 155.00 | 3.60 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 108.23% |
| IRTC240816C00170000 | 2024-02-26 10:30AM EDT | 170.00 | 2.00 | 0.10 | 2.90 | 0.00 | - | 10 | 10 | 95.87% |
| IRTC240816C00175000 | 2024-05-20 11:11AM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IRTC240816C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.57% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240816P00055000 | 2024-01-04 10:30AM EDT | 55.00 | 2.05 | 0.20 | 5.00 | 0.00 | - | - | 1 | 102.95% |
| IRTC240816P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC240816P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IRTC240816P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRTC240816P00080000 | 2024-05-30 11:24AM EDT | 80.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IRTC240816P00090000 | 2024-05-22 10:40AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRTC240816P00095000 | 2024-05-03 11:23AM EDT | 95.00 | 5.00 | 11.10 | 12.20 | 0.00 | - | 1 | 9 | 50.67% |
| IRTC240816P00100000 | 2024-04-19 1:57PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 0.00% |
| IRTC240816P00105000 | 2024-05-15 10:32AM EDT | 105.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRTC240816P00110000 | 2024-04-19 11:13AM EDT | 110.00 | 10.70 | 16.30 | 19.50 | 0.00 | - | 1 | 3 | 0.00% |
| IRTC240816P00115000 | 2024-05-03 11:23AM EDT | 115.00 | 13.80 | 26.90 | 30.00 | 0.00 | - | 1 | 0 | 53.22% |
| IRTC240816P00120000 | 2024-04-19 12:51PM EDT | 120.00 | 17.10 | 23.60 | 28.00 | 0.00 | - | 2 | 3 | 0.00% |
| IRTC240816P00125000 | 2024-04-19 12:48PM EDT | 125.00 | 20.50 | 28.20 | 32.30 | 0.00 | - | 9 | 9 | 0.00% |
| IRTC240816P00175000 | 2024-02-23 10:31AM EDT | 175.00 | 70.00 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.