iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00010000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 1.58 | 1.30 | 1.45 | +0.48 | +43.64% | 152 | 580 | 137.50% |
| IRBT240517C00010000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 1.60 | 1.00 | 1.60 | +0.33 | +25.98% | 260 | 613 | 102.34% |
| IRBT240524C00010000 | 2024-05-08 3:29PM EDT | 2024-05-24 | 1.35 | 1.45 | 1.90 | 0.00 | - | 16 | 12 | 87.89% |
| IRBT240531C00010000 | 2024-05-08 3:05PM EDT | 2024-05-31 | 1.30 | 0.25 | 3.70 | 0.00 | - | 4 | 8 | 107.03% |
| IRBT240621C00010000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 2.25 | 1.55 | 2.20 | +0.50 | +28.57% | 29 | 579 | 69.53% |
| IRBT240920C00010000 | 2024-05-09 2:35PM EDT | 2024-09-20 | 2.90 | 2.35 | 3.20 | 0.00 | - | 12 | 149 | 77.73% |
| IRBT241220C00010000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 3.24 | 3.40 | 3.80 | 0.00 | - | 7 | 12 | 86.47% |
| IRBT250117C00010000 | 2024-05-09 2:48PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.90 | +0.25 | +7.04% | 7 | 975 | 86.13% |
| IRBT260116C00010000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 4.65 | 4.10 | 5.90 | +0.15 | +3.33% | 2 | 216 | 80.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00010000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 25 | 167 | 85.55% |
| IRBT240621P00010000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.70 | -0.28 | -32.94% | 341 | 470 | 81.15% |
| IRBT240920P00010000 | 2024-04-30 10:12AM EDT | 2024-09-20 | 2.78 | 0.00 | 1.65 | 0.00 | - | 20 | 154 | 54.88% |
| IRBT250117P00010000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 2.10 | 2.05 | 2.20 | -0.15 | -6.67% | 14 | 717 | 79.30% |
| IRBT260116P00010000 | 2024-05-08 2:50PM EDT | 2026-01-16 | 3.50 | 2.85 | 3.80 | 0.00 | - | 3 | 323 | 74.71% |
© 2024 Yahoo. All rights reserved.