iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240712C00008000 | 2024-07-01 12:14PM EDT | 8.00 | 1.01 | 0.95 | 1.05 | 0.00 | - | 2 | 7 | 77.73% |
| IRBT240712C00009000 | 2024-07-03 12:25PM EDT | 9.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 2 | 15 | 71.88% |
| IRBT240712C00009500 | 2024-07-03 11:17AM EDT | 9.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 6 | 29 | 76.17% |
| IRBT240712C00010000 | 2024-07-02 3:18PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 28 | 76.95% |
| IRBT240712C00010500 | 2024-07-01 12:00PM EDT | 10.50 | 0.08 | 0.05 | 0.55 | 0.00 | - | 107 | 0 | 145.70% |
| IRBT240712C00011000 | 2024-07-03 11:13AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 7 | 94.53% |
| IRBT240712C00012000 | 2024-06-27 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 106.25% |
| IRBT240712C00012500 | 2024-06-28 1:18PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 93 | 117.19% |
| IRBT240712C00013500 | 2024-06-28 12:22PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 139.06% |
| IRBT240712C00014000 | 2024-06-28 12:03PM EDT | 14.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 347.27% |
| IRBT240712C00015000 | 2024-06-28 12:54PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240712P00006500 | 2024-06-26 1:05PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 117.19% |
| IRBT240712P00007500 | 2024-07-03 10:47AM EDT | 7.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 14 | 1 | 94.53% |
| IRBT240712P00008000 | 2024-07-03 11:13AM EDT | 8.00 | 0.11 | 0.05 | 0.10 | -0.01 | -8.33% | 3 | 25 | 67.19% |
| IRBT240712P00008500 | 2024-07-03 12:10PM EDT | 8.50 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 6 | 68 | 66.41% |
| IRBT240712P00009000 | 2024-07-01 11:18AM EDT | 9.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 0 | 69.92% |
| IRBT240712P00009500 | 2024-06-20 12:08PM EDT | 9.50 | 1.18 | 0.75 | 0.85 | 0.00 | - | - | 0 | 74.22% |
| IRBT240712P00010000 | 2024-06-28 1:59PM EDT | 10.00 | 1.22 | 1.15 | 1.25 | 0.00 | - | 3 | 3 | 74.22% |
| IRBT240712P00011000 | 2024-06-13 2:14PM EDT | 11.00 | 2.00 | 1.95 | 3.30 | 0.00 | - | 10 | 2 | 211.72% |
© 2024 Yahoo. All rights reserved.