iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920C00003000 | 2024-04-04 10:23AM EDT | 3.00 | 5.58 | 5.40 | 5.90 | 0.00 | - | 3 | 3 | 109.38% |
| IRBT240920C00005000 | 2024-04-26 10:02AM EDT | 5.00 | 2.90 | 3.90 | 4.20 | 0.00 | - | 50 | 89 | 105.86% |
| IRBT240920C00007000 | 2024-04-26 12:24PM EDT | 7.00 | 2.07 | 2.65 | 2.85 | 0.00 | - | 1 | 8 | 98.24% |
| IRBT240920C00008000 | 2024-04-30 11:40AM EDT | 8.00 | 2.20 | 2.10 | 2.50 | 0.00 | - | 10 | 112 | 99.02% |
| IRBT240920C00009000 | 2024-05-01 2:24PM EDT | 9.00 | 1.70 | 1.65 | 2.85 | +0.07 | +4.29% | 36 | 104 | 115.23% |
| IRBT240920C00010000 | 2024-05-01 3:05PM EDT | 10.00 | 1.50 | 1.30 | 1.50 | +0.10 | +7.14% | 3 | 154 | 89.65% |
| IRBT240920C00011000 | 2024-04-29 2:27PM EDT | 11.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 4 | 95 | 87.79% |
| IRBT240920C00012000 | 2024-04-29 3:38PM EDT | 12.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 7 | 845 | 86.91% |
| IRBT240920C00013000 | 2024-04-30 10:11AM EDT | 13.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 4 | 684 | 85.16% |
| IRBT240920C00014000 | 2024-04-24 11:26AM EDT | 14.00 | 0.20 | 0.45 | 0.65 | 0.00 | - | 1 | 244 | 85.45% |
| IRBT240920C00015000 | 2024-05-01 10:20AM EDT | 15.00 | 0.40 | 0.35 | 0.50 | -0.02 | -4.76% | 3 | 234 | 84.18% |
| IRBT240920C00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.10 | 0.25 | 0.40 | 0.00 | - | 1 | 32 | 82.81% |
| IRBT240920C00017000 | 2024-04-15 3:07PM EDT | 17.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 125 | 83.98% |
| IRBT240920C00018000 | 2024-05-01 3:08PM EDT | 18.00 | 0.23 | 0.15 | 0.30 | -0.27 | -54.00% | 1 | 48 | 84.18% |
| IRBT240920C00019000 | 2024-04-29 10:24AM EDT | 19.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 410 | 83.20% |
| IRBT240920C00020000 | 2024-04-29 9:48AM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,090 | 81.25% |
| IRBT240920C00021000 | 2024-04-15 11:10AM EDT | 21.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 7 | 31 | 100.20% |
| IRBT240920C00022000 | 2024-04-15 11:56AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 80.08% |
| IRBT240920C00023000 | 2024-04-08 1:49PM EDT | 23.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 99.61% |
| IRBT240920C00024000 | 2024-04-29 3:12PM EDT | 24.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 10 | 15 | 102.54% |
| IRBT240920C00025000 | 2024-04-11 11:49AM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 59 | 87.89% |
| IRBT240920C00026000 | 2024-03-11 3:54PM EDT | 26.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 22 | 98.83% |
| IRBT240920C00027000 | 2024-04-04 11:02AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 97.27% |
| IRBT240920C00028000 | 2024-04-04 10:23AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 99.61% |
| IRBT240920C00029000 | 2024-02-26 10:30AM EDT | 29.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 91.41% |
| IRBT240920C00030000 | 2024-04-08 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 47 | 99.22% |
| IRBT240920C00031000 | 2024-02-09 1:54PM EDT | 31.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 119.73% |
| IRBT240920C00032000 | 2024-02-26 4:58PM EDT | 32.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 118.75% |
| IRBT240920C00033000 | 2024-01-31 4:47PM EDT | 33.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 13 | 117.38% |
| IRBT240920C00035000 | 2024-02-27 10:36AM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 145.12% |
| IRBT240920C00036000 | 2024-01-29 11:09AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 129.30% |
| IRBT240920C00037000 | 2024-02-23 4:15PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 127.93% |
| IRBT240920C00039000 | 2024-04-12 11:02AM EDT | 39.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 96 | 114.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240920P00003000 | 2024-04-26 12:49PM EDT | 3.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 20 | 476 | 133.98% |
| IRBT240920P00004000 | 2024-04-26 10:42AM EDT | 4.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 19 | 30 | 108.59% |
| IRBT240920P00005000 | 2024-04-25 10:36AM EDT | 5.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 10 | 83 | 102.15% |
| IRBT240920P00006000 | 2024-04-29 2:05PM EDT | 6.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 222 | 96.78% |
| IRBT240920P00007000 | 2024-04-30 2:00PM EDT | 7.00 | 1.08 | 0.95 | 1.65 | 0.00 | - | 14 | 252 | 104.59% |
| IRBT240920P00008000 | 2024-04-29 2:40PM EDT | 8.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 24 | 357 | 89.36% |
| IRBT240920P00009000 | 2024-05-01 10:37AM EDT | 9.00 | 2.15 | 2.00 | 2.15 | -0.03 | -1.38% | 32 | 141 | 85.55% |
| IRBT240920P00010000 | 2024-04-30 10:12AM EDT | 10.00 | 2.78 | 2.65 | 2.80 | 0.00 | - | 20 | 154 | 84.28% |
| IRBT240920P00011000 | 2024-04-29 1:42PM EDT | 11.00 | 3.50 | 1.30 | 3.50 | 0.00 | - | 3 | 881 | 85.84% |
| IRBT240920P00012000 | 2024-04-11 11:30AM EDT | 12.00 | 3.92 | 4.10 | 4.30 | 0.00 | - | 2 | 100 | 81.15% |
| IRBT240920P00013000 | 2024-04-10 2:29PM EDT | 13.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 8 | 223 | 78.81% |
| IRBT240920P00014000 | 2024-04-08 10:35AM EDT | 14.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 5 | 203 | 76.95% |
| IRBT240920P00015000 | 2024-05-01 12:21PM EDT | 15.00 | 6.80 | 6.60 | 6.90 | -1.10 | -13.92% | 5 | 84 | 76.37% |
| IRBT240920P00016000 | 2024-03-20 10:47AM EDT | 16.00 | 7.80 | 7.70 | 9.70 | 0.00 | - | 3 | 124 | 135.84% |
| IRBT240920P00017000 | 2024-03-20 9:36AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IRBT240920P00018000 | 2024-03-21 11:48AM EDT | 18.00 | 9.45 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 149.41% |
| IRBT240920P00019000 | 2024-02-08 1:30PM EDT | 19.00 | 7.65 | 7.60 | 9.30 | 0.00 | - | 2 | 28 | 0.00% |
| IRBT240920P00020000 | 2024-03-07 4:20PM EDT | 20.00 | 9.90 | 10.20 | 11.50 | 0.00 | - | 2 | 3 | 71.09% |
| IRBT240920P00021000 | 2024-01-29 11:41AM EDT | 21.00 | 7.56 | 10.00 | 10.60 | 0.00 | - | - | 15 | 0.00% |
| IRBT240920P00022000 | 2024-03-19 2:46PM EDT | 22.00 | 13.01 | 14.50 | 14.90 | 0.00 | - | 2 | 0 | 164.65% |
| IRBT240920P00023000 | 2024-02-06 11:59AM EDT | 23.00 | 11.21 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00024000 | 2024-02-06 11:59AM EDT | 24.00 | 12.25 | 13.40 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00025000 | 2024-02-13 2:05PM EDT | 25.00 | 12.45 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| IRBT240920P00026000 | 2024-02-08 12:56PM EDT | 26.00 | 13.55 | 15.30 | 17.10 | 0.00 | - | 1 | 2 | 0.00% |
| IRBT240920P00027000 | 2024-03-01 1:10PM EDT | 27.00 | 15.83 | 18.00 | 18.60 | 0.00 | - | 1 | 5 | 106.06% |
| IRBT240920P00028000 | 2024-02-06 12:30PM EDT | 28.00 | 15.65 | 17.30 | 18.80 | 0.00 | - | 2 | 0 | 0.00% |
| IRBT240920P00030000 | 2024-02-06 12:36PM EDT | 30.00 | 17.75 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240920P00031000 | 2024-01-30 1:22PM EDT | 31.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT240920P00036000 | 2024-02-20 4:20PM EDT | 36.00 | 23.80 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 116.80% |
© 2024 Yahoo. All rights reserved.