iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00013000 | 2024-05-09 3:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 345 | 175.00% |
| IRBT240517C00013000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 9 | 732 | 94.14% |
| IRBT240524C00013000 | 2024-05-10 9:50AM EDT | 2024-05-24 | 0.18 | 0.15 | 0.25 | +0.08 | +80.00% | 2 | 6 | 80.86% |
| IRBT240621C00013000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.60 | -0.19 | -27.14% | 5 | 1,453 | 75.20% |
| IRBT240920C00013000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 1.58 | 1.50 | 1.65 | -0.07 | -4.24% | 2 | 680 | 81.54% |
| IRBT241220C00013000 | 2024-05-09 11:00AM EDT | 2024-12-20 | 2.10 | 2.15 | 4.00 | 0.00 | - | 1 | 86 | 106.01% |
| IRBT250117C00013000 | 2024-05-10 10:17AM EDT | 2025-01-17 | 2.30 | 2.35 | 3.70 | +0.15 | +6.98% | 2 | 551 | 98.58% |
| IRBT260116C00013000 | 2024-05-09 3:32PM EDT | 2026-01-16 | 4.50 | 3.30 | 4.40 | 0.00 | - | 3 | 45 | 77.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00013000 | 2024-04-15 1:01PM EDT | 2024-05-17 | 5.48 | 1.80 | 1.95 | 0.00 | - | 3 | 0 | 86.33% |
| IRBT240621P00013000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 2.40 | 0.50 | 2.55 | +0.25 | +11.63% | 6 | 180 | 90.63% |
| IRBT240920P00013000 | 2024-05-02 2:29PM EDT | 2024-09-20 | 4.72 | 3.10 | 3.30 | 0.00 | - | 5 | 218 | 75.83% |
| IRBT250117P00013000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 4.05 | 3.90 | 4.00 | +0.25 | +6.58% | 5 | 1,271 | 75.34% |
| IRBT260116P00013000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 5.60 | 5.00 | 5.60 | 0.00 | - | 1 | 78 | 71.97% |
© 2024 Yahoo. All rights reserved.