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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240920C000030002024-04-04 10:23AM EDT3.005.584.408.600.00-33479.30%
IRBT240920C000050002024-06-04 3:05PM EDT5.004.683.904.400.00-100.00%
IRBT240920C000060002024-06-28 11:38AM EDT6.003.550.000.000.00-1000.00%
IRBT240920C000070002024-07-16 1:42PM EDT7.004.400.000.000.00-1000.00%
IRBT240920C000080002024-07-15 12:52PM EDT8.003.000.000.000.00-1000.00%
IRBT240920C000090002024-07-19 2:33PM EDT9.002.280.000.000.00-100.00%
IRBT240920C000100002024-07-18 3:56PM EDT10.001.800.000.000.00-1100.00%
IRBT240920C000110002024-07-19 11:31AM EDT11.001.940.000.000.00-506.25%
IRBT240920C000120002024-07-19 3:45PM EDT12.001.000.000.000.00-42012.50%
IRBT240920C000130002024-07-19 3:47PM EDT13.000.750.000.000.00-16012.50%
IRBT240920C000140002024-07-18 3:28PM EDT14.000.550.000.000.00-20025.00%
IRBT240920C000150002024-07-19 1:06PM EDT15.000.480.000.000.00-1025.00%
IRBT240920C000160002024-07-17 10:40AM EDT16.000.600.000.000.00-1025.00%
IRBT240920C000170002024-07-16 1:49PM EDT17.000.400.000.000.00-1025.00%
IRBT240920C000180002024-07-16 9:58AM EDT18.000.310.000.000.00-1025.00%
IRBT240920C000190002024-06-12 1:44PM EDT19.000.550.050.650.00-1483121.68%
IRBT240920C000200002024-07-19 11:41AM EDT20.000.100.000.000.00-76050.00%
IRBT240920C000210002024-07-16 1:52PM EDT21.000.200.000.000.00-1050.00%
IRBT240920C000220002024-05-20 9:30AM EDT22.000.350.000.750.00-1409142.38%
IRBT240920C000230002024-07-01 3:23PM EDT23.000.100.000.000.00-7050.00%
IRBT240920C000240002024-05-13 9:38AM EDT24.000.350.000.000.00-11650.00%
IRBT240920C000250002024-07-19 9:37AM EDT25.000.050.000.000.00-1050.00%
IRBT240920C000260002024-07-03 12:37PM EDT26.000.100.000.000.00-2050.00%
IRBT240920C000270002024-05-15 2:32PM EDT27.000.250.000.750.00-1213166.21%
IRBT240920C000280002024-05-13 1:57PM EDT28.000.300.000.750.00-424170.31%
IRBT240920C000290002024-05-13 12:16PM EDT29.000.250.000.750.00-503506174.22%
IRBT240920C000300002024-07-17 10:05AM EDT30.000.050.000.000.00-10050.00%
IRBT240920C000310002024-05-13 3:30PM EDT31.000.250.000.750.00-18181.64%
IRBT240920C000320002024-07-15 11:45AM EDT32.000.050.000.000.00-1050.00%
IRBT240920C000330002024-05-14 9:30AM EDT33.000.250.000.000.00-11350.00%
IRBT240920C000350002024-06-25 1:25PM EDT35.000.050.000.000.00-10050.00%
IRBT240920C000360002024-01-29 11:09AM EDT36.000.300.000.400.00--5173.83%
IRBT240920C000370002024-02-23 4:15PM EDT37.000.150.000.350.00-211172.27%
IRBT240920C000390002024-07-17 12:34PM EDT39.000.050.000.000.00-7050.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240920P000030002024-06-25 11:39AM EDT3.000.050.000.000.00-1050.00%
IRBT240920P000040002024-06-05 12:17PM EDT4.000.100.000.300.00-109228164.06%
IRBT240920P000050002024-07-17 11:08AM EDT5.000.200.000.000.00-10050.00%
IRBT240920P000060002024-07-09 3:21PM EDT6.000.310.000.000.00-5025.00%
IRBT240920P000070002024-07-12 3:20PM EDT7.000.450.000.000.00-11025.00%
IRBT240920P000080002024-07-19 2:18PM EDT8.000.650.000.000.00-1012.50%
IRBT240920P000090002024-07-15 2:55PM EDT9.000.950.000.000.00-24012.50%
IRBT240920P000100002024-07-18 11:49AM EDT10.001.220.000.000.00-101.56%
IRBT240920P000110002024-07-19 11:19AM EDT11.001.910.000.000.00-2000.00%
IRBT240920P000120002024-07-18 1:00PM EDT12.002.350.000.000.00-700.00%
IRBT240920P000130002024-07-18 10:02AM EDT13.002.840.000.000.00-200.00%
IRBT240920P000140002024-06-26 2:51PM EDT14.005.550.000.000.00-100.00%
IRBT240920P000150002024-07-11 10:01AM EDT15.006.220.000.000.00-100.00%
IRBT240920P000160002024-06-24 9:40AM EDT16.007.100.000.000.00-2800.00%
IRBT240920P000170002024-03-20 9:36AM EDT17.008.250.000.000.00-1210.00%
IRBT240920P000180002024-05-24 11:40AM EDT18.008.408.109.300.00-33161.13%
IRBT240920P000190002024-02-08 1:30PM EDT19.007.657.609.300.00-228138.87%
IRBT240920P000200002024-05-13 3:49PM EDT20.007.4510.0010.500.00-22141.21%
IRBT240920P000210002024-01-29 11:41AM EDT21.007.5610.0010.600.00--150.00%
IRBT240920P000220002024-03-19 2:46PM EDT22.0013.0114.5014.900.00-20314.45%
IRBT240920P000230002024-02-06 11:59AM EDT23.0011.2112.5013.000.00-10132.42%
IRBT240920P000240002024-02-06 11:59AM EDT24.0012.2513.4014.000.00-10137.31%
IRBT240920P000250002024-02-13 2:05PM EDT25.0012.4515.4016.100.00-112209.38%
IRBT240920P000260002024-02-08 12:56PM EDT26.0013.5515.3017.100.00-12168.75%
IRBT240920P000270002024-05-14 2:43PM EDT27.0014.4017.4018.100.00-100219.04%
IRBT240920P000280002024-02-06 12:30PM EDT28.0015.6517.3018.000.00-20153.91%
IRBT240920P000300002024-02-06 12:36PM EDT30.0017.7519.3020.800.00-11167.97%
IRBT240920P000310002024-01-30 1:22PM EDT31.0016.8519.1019.800.00-100.00%
IRBT240920P000360002024-02-20 4:20PM EDT36.0023.8027.1028.000.00-10308.50%