Australia markets open in 7 hours 7 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.70+1.17 (+10.15%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240726C000020002024-07-23 10:04AM EDT2.009.9810.4012.100.00--202,421.88%
IRBT240726C000025002024-07-23 10:04AM EDT2.509.5110.0010.900.00--201,637.50%
IRBT240726C000030002024-07-24 10:21AM EDT3.009.219.6011.000.00-20301,914.06%
IRBT240726C000035002024-07-24 10:21AM EDT3.508.749.1010.600.00-20301,762.50%
IRBT240726C000040002024-07-24 10:30AM EDT4.008.508.5010.000.00-10101,496.88%
IRBT240726C000045002024-07-24 10:30AM EDT4.508.058.009.500.00-10101,359.38%
IRBT240726C000085002024-06-20 12:21PM EDT8.501.681.653.600.00--20.00%
IRBT240726C000090002024-07-19 1:35PM EDT9.001.403.504.800.00-429537.50%
IRBT240726C000095002024-07-24 3:55PM EDT9.502.183.003.500.00-433250.00%
IRBT240726C000100002024-07-25 10:55AM EDT10.002.302.553.00+0.58+33.72%474234.38%
IRBT240726C000105002024-07-23 1:36PM EDT10.501.302.052.450.00-1150178.13%
IRBT240726C000110002024-07-25 12:30PM EDT11.001.541.652.70+0.54+54.00%14473323.44%
IRBT240726C000115002024-07-25 10:40AM EDT11.500.601.151.40+0.05+9.09%53458121.88%
IRBT240726C000120002024-07-25 12:12PM EDT12.000.650.650.80+0.49+306.25%7218559.38%
IRBT240726C000125002024-07-25 12:32PM EDT12.500.360.350.50+0.26+260.00%6118784.77%
IRBT240726C000130002024-07-25 12:34PM EDT13.000.150.100.25+0.10+200.00%869179.69%
IRBT240726C000135002024-07-24 3:42PM EDT13.500.050.050.100.00-222885.94%
IRBT240726C000140002024-07-24 11:24AM EDT14.000.050.000.050.00-512487.50%
IRBT240726C000145002024-07-22 9:47AM EDT14.500.050.000.700.00--2250.78%
IRBT240726C000150002024-07-19 2:22PM EDT15.000.050.000.050.00-121132.81%
IRBT240726C000160002024-07-18 11:00AM EDT16.000.050.000.400.00-1626281.25%
IRBT240726C000170002024-07-17 3:58PM EDT17.000.050.000.150.00-22256.25%
IRBT240726C000175002024-07-17 2:09PM EDT17.500.110.000.050.00--2225.00%
IRBT240726C000180002024-07-17 2:28PM EDT18.000.050.000.050.00--273240.63%
IRBT240726C000190002024-07-17 3:34PM EDT19.000.050.000.050.00--36268.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240726P000065002024-07-19 11:57AM EDT6.500.010.000.050.00-2335450.00%
IRBT240726P000070002024-07-15 11:12AM EDT7.000.050.000.050.00-4768406.25%
IRBT240726P000075002024-07-18 1:45PM EDT7.500.050.000.100.00-240251412.50%
IRBT240726P000080002024-07-19 12:30PM EDT8.000.050.000.100.00-1538368.75%
IRBT240726P000085002024-07-19 1:06PM EDT8.500.100.000.750.00-2240559.38%
IRBT240726P000090002024-07-23 12:52PM EDT9.000.010.000.550.00-5297450.00%
IRBT240726P000095002024-07-22 3:02PM EDT9.500.060.000.750.00-67100446.09%
IRBT240726P000100002024-07-24 12:28PM EDT10.000.030.000.050.00-1104184.38%
IRBT240726P000105002024-07-22 3:59PM EDT10.500.050.000.05-0.18-78.26%1517153.13%
IRBT240726P000110002024-07-25 11:51AM EDT11.000.050.000.05-0.06-54.55%1568121.88%
IRBT240726P000115002024-07-25 12:18PM EDT11.500.050.000.10-0.33-86.84%2527107.81%
IRBT240726P000120002024-07-25 11:33AM EDT12.000.150.050.15-0.46-75.41%211293.75%
IRBT240726P000125002024-07-24 9:41AM EDT12.500.430.200.30-0.36-45.57%1591.41%
IRBT240726P000130002024-07-24 12:28PM EDT13.001.180.450.550.00-1486.72%
IRBT240726P000175002024-06-24 12:23PM EDT17.508.585.607.900.00-33895.31%
IRBT240726P000180002024-07-17 10:21AM EDT18.006.504.707.400.00--5578.91%