Australia markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.24-0.12 (-1.16%)
At close: 04:00PM EDT
10.46 +0.22 (+2.15%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240726C000085002024-06-20 12:21PM EDT8.501.681.653.600.00--2339.06%
IRBT240726C000090002024-07-19 1:35PM EDT9.001.401.301.40-0.75-34.88%425103.13%
IRBT240726C000095002024-07-19 10:56AM EDT9.500.980.901.65-0.29-22.83%1022169.53%
IRBT240726C000100002024-07-19 1:15PM EDT10.000.700.600.700.00-2825100.78%
IRBT240726C000105002024-07-19 3:45PM EDT10.500.500.350.45+0.07+16.28%104598.05%
IRBT240726C000110002024-07-19 3:09PM EDT11.000.270.250.30-0.18-40.00%43452106.25%
IRBT240726C000115002024-07-19 10:16AM EDT11.500.200.100.20-0.01-4.76%24157103.13%
IRBT240726C000120002024-07-18 2:18PM EDT12.000.100.050.15-0.05-33.33%7942109.38%
IRBT240726C000125002024-07-18 12:32PM EDT12.500.100.050.100.00-2061117.97%
IRBT240726C000130002024-07-18 11:40AM EDT13.000.050.050.30-0.09-64.29%190170.31%
IRBT240726C000135002024-07-17 9:30AM EDT13.500.250.050.500.00--15217.19%
IRBT240726C000140002024-07-19 11:52AM EDT14.000.050.050.95-0.03-37.50%5116291.80%
IRBT240726C000150002024-07-19 2:22PM EDT15.000.050.000.10-0.05-50.00%121175.00%
IRBT240726C000160002024-07-18 11:00AM EDT16.000.050.000.150.00-1626213.28%
IRBT240726C000170002024-07-17 3:58PM EDT17.000.050.000.100.00-22217.19%
IRBT240726C000175002024-07-17 2:09PM EDT17.500.110.000.050.00--2203.13%
IRBT240726C000180002024-07-17 2:28PM EDT18.000.050.000.050.00--273212.50%
IRBT240726C000190002024-07-17 3:34PM EDT19.000.050.000.100.00--36254.69%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240726P000065002024-07-12 10:32AM EDT6.500.010.000.05-0.04-80.00%2335190.63%
IRBT240726P000070002024-07-15 11:12AM EDT7.000.050.000.050.00-4768164.06%
IRBT240726P000075002024-07-18 1:45PM EDT7.500.050.000.100.00-240251159.38%
IRBT240726P000080002024-07-19 12:30PM EDT8.000.050.000.050.00-1523114.06%
IRBT240726P000085002024-07-19 1:06PM EDT8.500.100.050.10-0.02-16.67%2221118.75%
IRBT240726P000090002024-07-18 2:15PM EDT9.000.100.050.150.00-114399.61%
IRBT240726P000095002024-07-18 1:51PM EDT9.500.150.150.250.00-323795.70%
IRBT240726P000100002024-07-19 1:16PM EDT10.000.350.350.450.00-635798.83%
IRBT240726P000105002024-07-19 1:34PM EDT10.500.650.600.70+0.15+30.00%51096.09%
IRBT240726P000110002024-07-17 11:38AM EDT11.000.570.951.050.00--3298.83%
IRBT240726P000115002024-07-18 9:53AM EDT11.500.901.351.500.00-11107.03%
IRBT240726P000130002024-07-19 10:07AM EDT13.002.722.604.80+0.67+32.68%34345.70%
IRBT240726P000175002024-06-24 12:23PM EDT17.508.586.009.100.00-33335.94%
IRBT240726P000180002024-07-17 10:21AM EDT18.006.506.509.600.00--5347.27%