Mail

Australia markets closed

ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
AUD/USD
0.6621
-0.0001(-0.01%)
OIL
79.81
+0.55(+0.69%)
GOLD
2,371.40
+31.10(+1.33%)
Bitcoin AUD
95,246.27
+2,914.45(+3.16%)

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.19

-0.21

(-1.89%)

As of 09:55AM EDT. Market open.

In the money

Show:ListStraddle

Strike:12.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IRBT240510C00012000	2024-05-10 9:38AM EDT	2024-05-10	0.05	0.05	0.15	-0.05	-33.33%	19	330	154.69%
IRBT240517C00012000	2024-05-09 3:55PM EDT	2024-05-17	0.40	0.25	0.35	0.00	-	449	489	91.41%
IRBT240524C00012000	2024-05-09 10:51AM EDT	2024-05-24	0.40	0.10	1.60	0.00	-	1	10	129.88%
IRBT240621C00012000	2024-05-10 9:31AM EDT	2024-06-21	0.95	0.85	1.05	-0.10	-9.52%	1	456	83.30%
IRBT240628C00012000	2024-05-09 3:36PM EDT	2024-06-28	1.05	0.20	1.60	0.00	-	12	10	74.22%
IRBT240920C00012000	2024-05-09 3:14PM EDT	2024-09-20	2.10	1.80	2.45	0.00	-	28	871	90.82%
IRBT250117C00012000	2024-05-08 3:46PM EDT	2025-01-17	2.77	2.40	3.20	0.00	-	2	26	84.62%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IRBT240510P00012000	2024-05-09 3:59PM EDT	2024-05-10	0.65	0.05	2.05	0.00	-	43	49	226.56%
IRBT240517P00012000	2024-05-09 3:57PM EDT	2024-05-17	0.91	0.95	1.30	0.00	-	1	88	92.97%
IRBT240524P00012000	2024-05-08 1:59PM EDT	2024-05-24	1.65	0.35	1.45	0.00	-	-	2	105.86%
IRBT240621P00012000	2024-05-09 1:48PM EDT	2024-06-21	1.48	1.35	1.85	0.00	-	150	336	72.46%
IRBT240920P00012000	2024-05-08 2:44PM EDT	2024-09-20	2.86	2.40	3.10	0.00	-	6	100	83.69%
IRBT241220P00012000	2024-05-08 9:38AM EDT	2024-12-20	4.05	2.55	3.70	0.00	-	-	2	75.44%