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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT241220C000050002024-05-20 1:22PM EDT5.006.774.605.200.00--10.00%
IRBT241220C000060002024-05-15 3:28PM EDT6.005.683.704.300.00-202051.56%
IRBT241220C000070002024-07-15 12:52PM EDT7.004.420.000.000.00-100.00%
IRBT241220C000080002024-07-02 12:39PM EDT8.002.380.000.000.00-100.00%
IRBT241220C000090002024-07-15 11:46AM EDT9.002.900.000.000.00-200.00%
IRBT241220C000100002024-07-15 11:52AM EDT10.002.600.000.000.00-2000.00%
IRBT241220C000110002024-07-19 11:31AM EDT11.002.350.000.000.00-503.13%
IRBT241220C000120002024-07-16 9:34AM EDT12.002.350.000.000.00-106.25%
IRBT241220C000130002024-07-18 3:08PM EDT13.001.500.000.000.00-9012.50%
IRBT241220C000140002024-07-18 11:40AM EDT14.001.550.000.000.00-9012.50%
IRBT241220C000150002024-07-18 2:32PM EDT15.001.050.000.000.00-17012.50%
IRBT241220C000160002024-07-19 10:58AM EDT16.000.850.000.000.00-3012.50%
IRBT241220C000170002024-07-16 3:35PM EDT17.001.250.000.000.00-3025.00%
IRBT241220C000180002024-06-14 9:40AM EDT18.000.400.200.850.00-1082.52%
IRBT241220C000200002024-07-16 11:17AM EDT20.000.650.000.000.00-23025.00%
IRBT241220C000250002024-06-20 1:58PM EDT25.000.150.000.750.00-21099.80%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT241220P000030002024-04-22 3:05PM EDT3.000.250.000.200.00--1120.70%
IRBT241220P000040002024-04-22 2:57PM EDT4.000.550.050.300.00--1107.81%
IRBT241220P000050002024-06-20 3:46PM EDT5.000.470.200.750.00-411117.19%
IRBT241220P000060002024-06-24 3:49PM EDT6.000.700.000.000.00-83025.00%
IRBT241220P000070002024-06-25 10:17AM EDT7.001.050.000.000.00-2012.50%
IRBT241220P000080002024-07-16 3:01PM EDT8.000.900.000.000.00-1012.50%
IRBT241220P000090002024-07-16 3:34PM EDT9.001.260.000.000.00-306.25%
IRBT241220P000100002024-07-18 1:05PM EDT10.002.050.000.000.00-301.56%
IRBT241220P000110002024-06-24 2:16PM EDT11.003.400.000.000.00-11400.00%
IRBT241220P000120002024-06-24 12:17PM EDT12.004.100.000.000.00-1900.00%
IRBT241220P000130002024-07-12 3:26PM EDT13.004.500.000.000.00-100.00%
IRBT241220P000140002024-06-26 2:51PM EDT14.005.850.000.000.00-100.00%
IRBT241220P000150002024-07-11 10:01AM EDT15.006.520.000.000.00-100.00%
IRBT241220P000180002024-05-20 3:47PM EDT18.008.087.6010.400.00--1114.70%