Australia markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.51+0.63 (+7.09%)
At close: 04:00PM EDT
9.54 +0.03 (+0.32%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240719C000030002024-07-12 3:37PM EDT3.006.596.306.80+0.59+9.83%101450.00%
IRBT240719C000060002024-07-12 3:47PM EDT6.003.602.503.70+1.26+53.85%55291.41%
IRBT240719C000070002024-07-12 3:18PM EDT7.002.502.352.65+0.58+30.21%1010195.31%
IRBT240719C000080002024-07-12 3:18PM EDT8.001.550.701.65+0.81+109.46%1610129.69%
IRBT240719C000085002024-07-12 11:50AM EDT8.500.730.402.15+0.23+46.00%268130.47%
IRBT240719C000090002024-07-12 3:05PM EDT9.000.750.650.75+0.46+158.62%5713876.95%
IRBT240719C000095002024-07-12 3:36PM EDT9.500.450.350.45+0.32+246.15%1108375.39%
IRBT240719C000100002024-07-12 3:54PM EDT10.000.250.200.25+0.17+212.50%18133278.91%
IRBT240719C000105002024-07-12 3:34PM EDT10.500.150.050.15+0.10+200.00%1112376.56%
IRBT240719C000110002024-07-12 3:58PM EDT11.000.100.000.10+0.05+100.00%5827679.69%
IRBT240719C000120002024-07-12 10:36AM EDT12.000.040.000.05-0.01-20.00%27396.88%
IRBT240719C000130002024-07-05 11:51AM EDT13.000.030.000.050.00-280123.44%
IRBT240719C000135002024-06-28 12:22PM EDT13.500.050.000.050.00-1010134.38%
IRBT240719C000140002024-07-10 9:41AM EDT14.000.020.000.050.00-829146.88%
IRBT240719C000150002024-07-11 9:55AM EDT15.000.050.000.050.00-196167.19%
IRBT240719C000160002024-06-11 10:29AM EDT16.000.100.000.050.00-11184.38%
IRBT240719C000180002024-06-21 3:26PM EDT18.000.050.000.050.00-1022218.75%
IRBT240719C000200002024-06-20 1:02PM EDT20.000.050.000.050.00--12246.88%
IRBT240719C000210002024-06-18 9:30AM EDT21.000.050.000.050.00-333259.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240719P000050002024-06-17 9:30AM EDT5.000.050.000.050.00-260271243.75%
IRBT240719P000060002024-06-20 11:49AM EDT6.000.070.000.050.00--3181.25%
IRBT240719P000065002024-06-25 3:25PM EDT6.500.100.000.300.00--3234.38%
IRBT240719P000070002024-07-05 1:27PM EDT7.000.100.000.050.00-2082128.13%
IRBT240719P000075002024-07-11 3:58PM EDT7.500.050.000.050.00-2097103.13%
IRBT240719P000080002024-07-12 3:19PM EDT8.000.070.000.10-0.03-30.00%5829094.53%
IRBT240719P000085002024-07-12 3:53PM EDT8.500.060.050.50-0.29-82.86%1086133.20%
IRBT240719P000090002024-07-12 3:55PM EDT9.000.170.150.25-0.49-74.24%2339179.30%
IRBT240719P000095002024-07-10 10:02AM EDT9.500.900.350.450.00-16277.34%
IRBT240719P000100002024-07-12 12:19PM EDT10.001.100.650.75-0.26-19.12%8417575.78%
IRBT240719P000110002024-07-10 2:06PM EDT11.002.501.451.600.00-1214973.44%
IRBT240719P000120002024-07-10 9:30AM EDT12.003.270.504.400.00-1010516.41%