iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240705C00008000 | 2024-06-26 9:50AM EDT | 8.00 | 0.60 | 0.05 | 3.00 | 0.00 | - | - | 5 | 410.16% |
| IRBT240705C00008500 | 2024-06-28 9:58AM EDT | 8.50 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 11 | 62.50% |
| IRBT240705C00009000 | 2024-07-03 12:25PM EDT | 9.00 | 0.19 | 0.05 | 0.15 | +0.09 | +90.00% | 4 | 122 | 56.25% |
| IRBT240705C00009500 | 2024-07-01 1:28PM EDT | 9.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 71.88% |
| IRBT240705C00010000 | 2024-07-01 12:46PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 41 | 179 | 109.38% |
| IRBT240705C00010500 | 2024-06-28 11:20AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 31 | 143.75% |
| IRBT240705C00011000 | 2024-06-28 11:10AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 141 | 171.88% |
| IRBT240705C00011500 | 2024-06-24 11:45AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 200.00% |
| IRBT240705C00012000 | 2024-06-21 11:54AM EDT | 12.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 225.00% |
| IRBT240705C00013000 | 2024-06-12 12:10PM EDT | 13.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 0 | 271.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240705P00007500 | 2024-06-26 10:05AM EDT | 7.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 21 | 520.31% |
| IRBT240705P00008000 | 2024-06-28 10:10AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 23 | 0 | 173.44% |
| IRBT240705P00008500 | 2024-07-02 2:26PM EDT | 8.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 155 | 71.09% |
| IRBT240705P00009000 | 2024-07-03 11:59AM EDT | 9.00 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 2 | 41 | 91.41% |
| IRBT240705P00009500 | 2024-06-28 11:08AM EDT | 9.50 | 0.46 | 0.05 | 0.70 | 0.00 | - | 3 | 0 | 110.94% |
© 2024 Yahoo. All rights reserved.