iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00008000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 3.63 | 1.55 | 3.50 | +0.63 | +21.00% | 11 | 85 | 353.13% |
| IRBT240517C00008000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 3.70 | 3.30 | 3.60 | +0.85 | +29.82% | 11 | 215 | 142.19% |
| IRBT240524C00008000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 0.55 | 3.20 | 5.60 | 0.00 | - | 10 | 11 | 292.97% |
| IRBT240531C00008000 | 2024-05-08 10:47AM EDT | 2024-05-31 | 2.10 | 2.10 | 5.50 | +2.10 | - | - | 1 | 160.94% |
| IRBT240607C00008000 | 2024-04-30 3:44PM EDT | 2024-06-07 | 1.11 | 3.30 | 5.60 | 0.00 | - | - | 5 | 219.73% |
| IRBT240621C00008000 | 2024-05-09 1:33PM EDT | 2024-06-21 | 3.60 | 2.50 | 4.50 | +0.30 | +9.09% | 9 | 765 | 75.20% |
| IRBT240920C00008000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 3.80 | 3.00 | 4.40 | +0.10 | +2.70% | 10 | 114 | 59.77% |
| IRBT250117C00008000 | 2024-05-09 12:39PM EDT | 2025-01-17 | 4.60 | 4.60 | 5.00 | +0.25 | +5.75% | 1 | 147 | 88.87% |
| IRBT260116C00008000 | 2024-05-08 1:17PM EDT | 2026-01-16 | 5.50 | 5.60 | 6.40 | 0.00 | - | 2 | 82 | 86.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00008000 | 2024-05-08 11:59AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 128 | 262.50% |
| IRBT240517P00008000 | 2024-05-09 1:19PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 1,014 | 123.44% |
| IRBT240524P00008000 | 2024-04-12 3:29PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 132.03% |
| IRBT240531P00008000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.95 | 0.00 | - | 10 | 32 | 172.66% |
| IRBT240621P00008000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.30 | -0.18 | -51.43% | 150 | 3,532 | 94.92% |
| IRBT240920P00008000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 1.05 | 0.75 | 1.00 | 0.00 | - | 20 | 396 | 94.14% |
| IRBT241220P00008000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 1.35 | 1.10 | 1.35 | 0.00 | - | 6 | 11 | 87.16% |
| IRBT250117P00008000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 1.32 | 1.20 | 1.40 | -0.23 | -14.84% | 20 | 1,107 | 85.06% |
| IRBT260116P00008000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 2.40 | 2.20 | 2.50 | -0.12 | -4.76% | 4 | 838 | 79.93% |
© 2024 Yahoo. All rights reserved.