iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116C00003000 | 2024-04-29 1:14PM EDT | 3.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| IRBT260116C00005000 | 2024-04-25 1:17PM EDT | 5.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| IRBT260116C00008000 | 2024-05-01 11:17AM EDT | 8.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| IRBT260116C00010000 | 2024-05-01 2:25PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 3.13% |
| IRBT260116C00013000 | 2024-04-25 9:37AM EDT | 13.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| IRBT260116C00015000 | 2024-04-29 10:38AM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| IRBT260116C00018000 | 2024-04-29 1:32PM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 12.50% |
| IRBT260116C00020000 | 2024-04-26 12:50PM EDT | 20.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| IRBT260116C00022500 | 2024-04-24 11:01AM EDT | 22.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| IRBT260116C00025000 | 2024-04-25 3:25PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 25.00% |
| IRBT260116C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 25.00% |
| IRBT260116C00035000 | 2024-05-01 12:10PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 25.00% |
| IRBT260116C00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 25.00% |
| IRBT260116C00045000 | 2024-04-15 2:57PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| IRBT260116C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 25.00% |
| IRBT260116C00055000 | 2024-04-30 3:51PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,377 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT260116P00003000 | 2024-05-01 10:33AM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 25.00% |
| IRBT260116P00005000 | 2024-04-29 10:38AM EDT | 5.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 12.50% |
| IRBT260116P00008000 | 2024-04-29 3:47PM EDT | 8.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 122 | 814 | 1.56% |
| IRBT260116P00010000 | 2024-04-08 3:48PM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| IRBT260116P00013000 | 2024-04-24 11:52AM EDT | 13.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| IRBT260116P00015000 | 2024-04-26 10:32AM EDT | 15.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 0.00% |
| IRBT260116P00018000 | 2024-04-05 10:55AM EDT | 18.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 0.00% |
| IRBT260116P00020000 | 2024-04-29 9:56AM EDT | 20.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 0.00% |
| IRBT260116P00022500 | 2024-04-23 9:33AM EDT | 22.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| IRBT260116P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| IRBT260116P00030000 | 2024-03-26 1:16PM EDT | 30.00 | 22.00 | 22.20 | 23.80 | 0.00 | - | 17 | 3 | 97.88% |
| IRBT260116P00035000 | 2024-03-22 1:01PM EDT | 35.00 | 26.96 | 25.70 | 28.70 | 0.00 | - | 6 | 8 | 82.62% |
| IRBT260116P00040000 | 2024-02-21 11:01AM EDT | 40.00 | 28.40 | 29.50 | 34.40 | 0.00 | - | 1 | 1 | 78.91% |
| IRBT260116P00045000 | 2024-01-19 11:06AM EDT | 45.00 | 29.95 | 30.60 | 35.00 | 0.00 | - | 6 | 3 | 0.00% |
| IRBT260116P00050000 | 2024-04-29 10:41AM EDT | 50.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRBT260116P00055000 | 2024-04-09 10:15AM EDT | 55.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.