iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00015000 | 2024-05-06 2:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 117 | 120 | 200.00% |
| IRBT240517C00015000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 468 | 1,817 | 108.59% |
| IRBT240531C00015000 | 2024-05-08 1:20PM EDT | 2024-05-31 | 0.10 | 0.00 | 2.25 | +0.10 | - | - | 2 | 194.34% |
| IRBT240621C00015000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 46 | 2,095 | 81.64% |
| IRBT240920C00015000 | 2024-05-09 1:59PM EDT | 2024-09-20 | 1.15 | 1.00 | 1.25 | +0.66 | +134.69% | 8 | 230 | 80.18% |
| IRBT241220C00015000 | 2024-05-09 1:46PM EDT | 2024-12-20 | 1.77 | 1.65 | 1.85 | -0.08 | -4.32% | 7 | 18 | 79.88% |
| IRBT250117C00015000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 1.90 | 1.75 | 2.00 | +0.17 | +9.83% | 5 | 1,053 | 78.66% |
| IRBT260116C00015000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 3.43 | 1.95 | 4.40 | +0.63 | +22.50% | 10 | 161 | 72.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240517P00015000 | 2024-03-01 12:31PM EDT | 2024-05-17 | 4.37 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 533.59% |
| IRBT240621P00015000 | 2024-05-01 12:21PM EDT | 2024-06-21 | 6.50 | 3.70 | 5.00 | 0.00 | - | 5 | 1,021 | 114.75% |
| IRBT240920P00015000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 6.33 | 4.40 | 5.90 | 0.00 | - | 5 | 84 | 96.09% |
| IRBT250117P00015000 | 2024-05-09 11:27AM EDT | 2025-01-17 | 5.44 | 5.00 | 5.30 | +0.04 | +0.74% | 2 | 1,391 | 70.07% |
| IRBT260116P00015000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 6.60 | 6.40 | 7.30 | -1.80 | -21.43% | 36 | 373 | 73.83% |
© 2024 Yahoo. All rights reserved.