iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117C00003000 | 2024-09-03 11:39AM EDT | 3.00 | 4.14 | 1.40 | 5.30 | 0.00 | - | 2 | 26 | 138.28% |
| IRBT250117C00005000 | 2024-09-06 12:46PM EDT | 5.00 | 1.90 | 1.50 | 2.40 | -0.60 | -24.00% | 11 | 16 | 109.96% |
| IRBT250117C00006000 | 2024-08-21 9:33AM EDT | 6.00 | 2.30 | 0.00 | 2.45 | 0.00 | - | 1 | 152 | 87.70% |
| IRBT250117C00007000 | 2024-09-06 3:46PM EDT | 7.00 | 1.00 | 0.85 | 1.20 | -0.35 | -25.93% | 48 | 8 | 97.27% |
| IRBT250117C00008000 | 2024-09-06 1:09PM EDT | 8.00 | 0.74 | 0.60 | 1.05 | -0.16 | -17.78% | 7 | 324 | 100.78% |
| IRBT250117C00009000 | 2024-09-06 11:00AM EDT | 9.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 297 | 90.23% |
| IRBT250117C00010000 | 2024-09-06 3:53PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 116 | 1,515 | 92.77% |
| IRBT250117C00011000 | 2024-09-06 3:54PM EDT | 11.00 | 0.30 | 0.00 | 0.45 | -0.15 | -33.33% | 225 | 326 | 84.77% |
| IRBT250117C00012000 | 2024-09-06 3:46PM EDT | 12.00 | 0.25 | 0.20 | 1.05 | -0.13 | -34.21% | 4 | 333 | 129.10% |
| IRBT250117C00013000 | 2024-09-06 3:12PM EDT | 13.00 | 0.28 | 0.15 | 1.05 | -0.07 | -20.00% | 1 | 549 | 134.57% |
| IRBT250117C00014000 | 2024-08-21 12:44PM EDT | 14.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 123.44% |
| IRBT250117C00015000 | 2024-09-06 11:50AM EDT | 15.00 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 7 | 1,196 | 107.42% |
| IRBT250117C00016000 | 2024-08-08 1:40PM EDT | 16.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 132.23% |
| IRBT250117C00017000 | 2024-08-27 11:50AM EDT | 17.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 113.28% |
| IRBT250117C00018000 | 2024-08-27 1:35PM EDT | 18.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 1 | 810 | 144.14% |
| IRBT250117C00020000 | 2024-09-05 3:35PM EDT | 20.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 4,163 | 147.07% |
| IRBT250117C00022500 | 2024-07-29 9:36AM EDT | 22.50 | 0.71 | 0.00 | 0.70 | 0.00 | - | 1 | 102 | 155.86% |
| IRBT250117C00025000 | 2024-09-03 9:30AM EDT | 25.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 770 | 140.43% |
| IRBT250117C00030000 | 2024-08-28 12:25PM EDT | 30.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 2,242 | 160.16% |
| IRBT250117C00035000 | 2024-08-26 1:47PM EDT | 35.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 2,587 | 162.50% |
| IRBT250117C00040000 | 2024-09-05 10:39AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 867 | 140.63% |
| IRBT250117C00045000 | 2024-08-14 1:14PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,938 | 155.47% |
| IRBT250117C00050000 | 2024-09-04 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2,879 | 153.13% |
| IRBT250117C00055000 | 2024-08-19 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,633 | 145.31% |
| IRBT250117C00060000 | 2024-07-22 1:24PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 678 | 150.00% |
| IRBT250117C00065000 | 2024-08-30 10:13AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 731 | 153.13% |
| IRBT250117C00070000 | 2024-05-15 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 170.31% |
| IRBT250117C00075000 | 2024-05-29 1:01PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 160.94% |
| IRBT250117C00080000 | 2024-07-22 1:28PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 566 | 164.06% |
| IRBT250117C00085000 | 2024-07-29 2:50PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 802 | 167.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT250117P00003000 | 2024-09-03 3:10PM EDT | 3.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 612 | 108.98% |
| IRBT250117P00004000 | 2024-09-06 3:14PM EDT | 4.00 | 0.38 | 0.30 | 0.55 | +0.08 | +26.67% | 10 | 278 | 99.41% |
| IRBT250117P00005000 | 2024-09-06 11:41AM EDT | 5.00 | 0.75 | 0.70 | 1.80 | +0.05 | +7.14% | 1 | 978 | 132.81% |
| IRBT250117P00006000 | 2024-09-06 12:52PM EDT | 6.00 | 1.27 | 1.20 | 1.85 | +0.21 | +19.81% | 81 | 95 | 107.42% |
| IRBT250117P00007000 | 2024-09-05 3:40PM EDT | 7.00 | 1.66 | 1.55 | 2.30 | 0.00 | - | 15 | 164 | 88.18% |
| IRBT250117P00008000 | 2024-09-04 2:36PM EDT | 8.00 | 2.35 | 2.55 | 2.90 | 0.00 | - | 30 | 1,054 | 91.41% |
| IRBT250117P00009000 | 2024-09-06 1:31PM EDT | 9.00 | 3.33 | 3.20 | 3.70 | +0.83 | +33.20% | 3 | 28 | 83.79% |
| IRBT250117P00010000 | 2024-08-26 2:31PM EDT | 10.00 | 3.05 | 4.10 | 4.70 | 0.00 | - | 1 | 726 | 90.23% |
| IRBT250117P00011000 | 2024-08-07 11:11AM EDT | 11.00 | 2.70 | 4.90 | 5.20 | 0.00 | - | 10 | 46 | 50.78% |
| IRBT250117P00012000 | 2024-08-05 11:14AM EDT | 12.00 | 3.82 | 5.30 | 5.80 | 0.00 | - | 10 | 17 | 0.00% |
| IRBT250117P00013000 | 2024-08-28 10:37AM EDT | 13.00 | 5.76 | 6.90 | 7.40 | 0.00 | - | 5 | 1,263 | 85.16% |
| IRBT250117P00014000 | 2024-08-19 9:36AM EDT | 14.00 | 6.30 | 6.70 | 10.00 | 0.00 | - | 2 | 10 | 115.63% |
| IRBT250117P00015000 | 2024-07-31 3:06PM EDT | 15.00 | 4.50 | 7.60 | 8.10 | 0.00 | - | 1 | 1,265 | 0.00% |
| IRBT250117P00016000 | 2024-05-13 1:17PM EDT | 16.00 | 5.25 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT250117P00018000 | 2024-09-06 3:46PM EDT | 18.00 | 12.09 | 10.00 | 13.80 | +5.52 | +84.02% | 3 | 56 | 249.51% |
| IRBT250117P00020000 | 2024-09-06 3:06PM EDT | 20.00 | 14.08 | 14.00 | 16.00 | +1.07 | +8.22% | 6 | 10,227 | 200.98% |
| IRBT250117P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.85 | 12.30 | 13.10 | 0.00 | - | 4 | 38 | 0.00% |
| IRBT250117P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.15 | 14.30 | 14.80 | 0.00 | - | 4 | 22 | 0.00% |
| IRBT250117P00030000 | 2024-06-06 2:41PM EDT | 30.00 | 20.00 | 21.00 | 22.00 | 0.00 | - | 2 | 2 | 0.00% |
| IRBT250117P00035000 | 2024-04-04 3:35PM EDT | 35.00 | 26.10 | 24.90 | 25.90 | 0.00 | - | 3 | 39 | 0.00% |
| IRBT250117P00040000 | 2024-04-09 10:28AM EDT | 40.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 1 | 41 | 0.00% |
| IRBT250117P00045000 | 2024-01-30 4:23PM EDT | 45.00 | 30.85 | 32.50 | 34.80 | 0.00 | - | 41 | 2 | 0.00% |
| IRBT250117P00050000 | 2024-02-28 2:19PM EDT | 50.00 | 38.65 | 39.30 | 43.40 | 0.00 | - | 4 | 5 | 0.00% |
| IRBT250117P00055000 | 2024-04-04 3:35PM EDT | 55.00 | 46.10 | 43.70 | 47.30 | 0.00 | - | 15 | 13 | 0.00% |
| IRBT250117P00060000 | 2023-11-27 2:00PM EDT | 60.00 | 21.90 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT250117P00065000 | 2023-06-22 9:59AM EDT | 65.00 | 17.50 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| IRBT250117P00085000 | 2024-01-18 4:52PM EDT | 85.00 | 59.00 | 70.10 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.