IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT191213C000400002019-12-12 10:10AM EST40.007.206.607.100.00-14139142.19%
IRBT191213C000415002019-12-03 12:02PM EST41.502.704.906.100.00-512173.44%
IRBT191213C000420002019-12-09 3:02PM EST42.003.904.605.100.00-1125103.13%
IRBT191213C000425002019-12-03 1:15PM EST42.502.303.904.900.00-84118.75%
IRBT191213C000430002019-12-13 3:04PM EST43.003.703.504.30+0.02+0.54%15107.03%
IRBT191213C000435002019-12-12 2:12PM EST43.505.103.003.700.00-2975.00%
IRBT191213C000440002019-12-13 3:04PM EST44.002.602.453.40+0.20+8.33%25190.63%
IRBT191213C000445002019-12-11 12:34PM EST44.502.102.002.950.00-208788.67%
IRBT191213C000450002019-12-13 3:45PM EST45.001.761.602.00-1.74-49.71%137779.10%
IRBT191213C000455002019-12-13 3:04PM EST45.501.351.151.50-1.40-50.91%3711764.45%
IRBT191213C000460002019-12-13 3:58PM EST46.000.900.650.95-1.50-62.50%21829941.99%
IRBT191213C000465002019-12-13 3:52PM EST46.500.350.150.45-2.45-87.50%10013325.78%
IRBT191213C000470002019-12-13 3:20PM EST47.000.050.000.05-2.15-97.73%10429011.72%
IRBT191213C000475002019-12-13 1:06PM EST47.500.280.000.05-1.50-84.27%11213426.17%
IRBT191213C000480002019-12-13 2:50PM EST48.000.030.000.05-1.13-97.41%18130238.28%
IRBT191213C000485002019-12-13 11:37AM EST48.500.150.000.05-0.95-86.36%3811049.22%
IRBT191213C000490002019-12-13 10:45AM EST49.000.150.000.25-0.60-80.00%10210976.56%
IRBT191213C000495002019-12-13 10:13AM EST49.500.160.000.15-0.47-74.60%116576.95%
IRBT191213C000500002019-12-13 10:17AM EST50.000.050.000.05-0.15-75.00%1409469.53%
IRBT191213C000505002019-12-13 9:40AM EST50.500.100.000.15-0.15-60.00%132696.88%
IRBT191213C000510002019-12-12 11:31AM EST51.000.200.000.150.00-112106.64%
IRBT191213C000515002019-12-12 3:30PM EST51.500.100.000.150.00-410116.02%
IRBT191213C000520002019-12-13 9:54AM EST52.000.100.000.250.00-26140.23%
IRBT191213C000525002019-11-26 2:03PM EST52.500.250.000.250.00-11149.61%
IRBT191213C000530002019-11-27 3:43PM EST53.000.110.000.250.00-519158.98%
IRBT191213C000535002019-11-01 10:42AM EST53.501.300.000.200.00-1616160.16%
IRBT191213C000540002019-12-02 9:58AM EST54.000.050.000.250.00-85176.95%
IRBT191213C000545002019-11-25 10:18AM EST54.500.200.000.250.00-8082185.94%
IRBT191213C000550002019-11-20 3:16PM EST55.000.200.000.050.00-311146.88%
IRBT191213C000560002019-11-13 9:42AM EST56.000.380.000.200.00-25201.56%
IRBT191213C000600002019-12-12 3:53PM EST60.000.030.000.250.00-12271.88%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT191213P000350002019-11-29 12:40PM EST35.000.050.000.250.00-56326.56%
IRBT191213P000380002019-12-03 3:12PM EST38.000.100.000.250.00--6248.44%
IRBT191213P000385002019-12-04 1:58PM EST38.500.120.000.250.00--1235.94%
IRBT191213P000390002019-12-06 3:35PM EST39.000.040.000.050.00-57168167.19%
IRBT191213P000395002019-12-03 9:52AM EST39.500.400.000.250.00--1210.16%
IRBT191213P000400002019-12-06 9:30AM EST40.000.140.000.050.00-1111146.88%
IRBT191213P000410002019-12-12 12:49PM EST41.000.050.000.250.00-1080173.05%
IRBT191213P000415002019-12-09 12:01PM EST41.500.070.000.250.00-112160.55%
IRBT191213P000420002019-12-10 10:00AM EST42.000.050.000.250.00-1362148.44%
IRBT191213P000425002019-12-11 10:25AM EST42.500.040.000.250.00-552135.55%
IRBT191213P000430002019-12-11 11:47AM EST43.000.050.000.250.00-1584123.05%
IRBT191213P000435002019-12-11 3:07PM EST43.500.050.000.250.00-253110.55%
IRBT191213P000440002019-12-13 9:30AM EST44.000.050.000.05+0.03+150.00%16867.19%
IRBT191213P000445002019-12-13 3:52PM EST44.500.050.000.05-0.25-83.33%212757.03%
IRBT191213P000450002019-12-13 9:48AM EST45.000.080.000.10+0.03+60.00%17155.08%
IRBT191213P000455002019-12-12 11:46AM EST45.500.050.000.150.00-13412661.33%
IRBT191213P000460002019-12-13 11:06AM EST46.000.050.000.050.00-53330.86%
IRBT191213P000465002019-12-13 3:19PM EST46.500.050.000.05-0.09-64.29%1538316.99%
IRBT191213P000470002019-12-13 3:51PM EST47.000.250.000.30+0.18+257.14%176120.70%
IRBT191213P000475002019-12-13 3:22PM EST47.500.800.500.85+0.60+300.00%13814444.14%
IRBT191213P000480002019-12-13 3:54PM EST48.001.271.001.35+1.07+535.00%1154959.57%
IRBT191213P000490002019-12-13 3:43PM EST49.002.402.002.40+1.85+336.36%754453.52%
IRBT191213P000495002019-12-13 11:06AM EST49.501.672.502.80+0.22+15.17%486289.45%
IRBT191213P000500002019-12-13 9:55AM EST50.001.503.003.80+0.30+25.00%227119.53%
IRBT191213P000510002019-12-10 11:30AM EST51.004.203.905.000.00-11151.56%
IRBT191213P000515002019-11-22 10:46AM EST51.506.554.205.700.00-41163.28%
IRBT191213P000520002019-12-13 3:58PM EST52.005.634.706.50-3.49-38.27%1010200.00%
IRBT191213P000560002019-11-27 2:54PM EST56.0013.417.6011.600.00-21285.16%