iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC250117C00090000 | 2024-05-22 11:57AM EDT | 90.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IRTC250117C00095000 | 2024-05-22 11:57AM EDT | 95.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IRTC250117C00100000 | 2024-05-29 10:30AM EDT | 100.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IRTC250117C00120000 | 2024-02-26 10:30AM EDT | 120.00 | 14.73 | 19.00 | 21.50 | 0.00 | - | 1 | 2 | 106.61% |
| IRTC250117C00125000 | 2024-05-24 9:30AM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117C00130000 | 2024-05-22 9:30AM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117C00140000 | 2024-03-11 2:57PM EDT | 140.00 | 11.40 | 12.40 | 13.80 | 0.00 | - | 15 | 16 | 94.36% |
| IRTC250117C00150000 | 2024-03-25 1:28PM EDT | 150.00 | 9.40 | 8.90 | 11.90 | 0.00 | - | 3 | 19 | 89.75% |
| IRTC250117C00155000 | 2024-03-25 1:28PM EDT | 155.00 | 8.40 | 7.50 | 10.60 | 0.00 | - | 3 | 7 | 86.96% |
| IRTC250117C00160000 | 2024-03-25 1:18PM EDT | 160.00 | 7.40 | 6.60 | 8.50 | 0.00 | - | 3 | 10 | 83.17% |
| IRTC250117C00165000 | 2024-03-25 11:59AM EDT | 165.00 | 6.50 | 6.20 | 7.60 | 0.00 | - | 3 | 8 | 82.61% |
| IRTC250117C00170000 | 2024-05-29 9:30AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117C00175000 | 2024-05-29 9:30AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117C00180000 | 2024-03-25 1:09PM EDT | 180.00 | 4.60 | 4.50 | 6.50 | 0.00 | - | 3 | 4 | 82.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC250117P00050000 | 2024-05-24 9:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117P00055000 | 2024-05-24 9:30AM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC250117P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IRTC250117P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IRTC250117P00080000 | 2024-05-20 3:54PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IRTC250117P00085000 | 2024-05-29 12:38PM EDT | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IRTC250117P00090000 | 2024-02-27 3:01PM EDT | 90.00 | 8.67 | 5.00 | 9.30 | 0.00 | - | - | 1 | 29.82% |
| IRTC250117P00105000 | 2024-05-20 1:25PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| IRTC250117P00110000 | 2024-05-20 11:20AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IRTC250117P00120000 | 2024-02-29 4:25PM EDT | 120.00 | 19.90 | 17.70 | 22.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.