iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240802C00012000 | 2024-07-25 2:42PM EDT | 2024-08-02 | 0.78 | 0.90 | 1.00 | -0.32 | -29.09% | 2 | 268 | 84.38% |
| IRBT240809C00012000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.50 | 1.45 | 1.55 | +0.35 | +30.43% | 74 | 327 | 119.92% |
| IRBT240816C00012000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 1.60 | 1.55 | 1.85 | -0.21 | -11.60% | 296 | 281 | 115.43% |
| IRBT240823C00012000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 2.00 | 1.35 | 2.05 | +0.01 | +0.50% | 50 | 157 | 99.90% |
| IRBT240830C00012000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 1.85 | 1.55 | 1.85 | -0.15 | -7.50% | 226 | 584 | 89.45% |
| IRBT240920C00012000 | 2024-07-26 10:53AM EDT | 2024-09-20 | 2.04 | 1.90 | 2.20 | -0.31 | -13.19% | 288 | 1,140 | 89.36% |
| IRBT241220C00012000 | 2024-07-26 12:08PM EDT | 2024-12-20 | 2.97 | 2.80 | 3.20 | -0.13 | -4.19% | 8 | 258 | 86.62% |
| IRBT250117C00012000 | 2024-07-26 12:18PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.40 | -0.25 | -7.25% | 7 | 180 | 88.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240802P00012000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 92 | - | 86.72% |
| IRBT240920P00012000 | 2024-07-26 1:32PM EDT | 2024-09-20 | 1.44 | 1.30 | 2.55 | +0.01 | +0.70% | 12 | 285 | 116.89% |
| IRBT241220P00012000 | 2024-06-24 12:17PM EDT | 2024-12-20 | 4.10 | 2.45 | 3.10 | 0.00 | - | 19 | 22 | 100.59% |
| IRBT250117P00012000 | 2024-07-23 3:57PM EDT | 2025-01-17 | 2.45 | 2.20 | 2.55 | 0.00 | - | 10 | 17 | 79.88% |
© 2024 Yahoo. All rights reserved.