Australia markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.77+0.56 (+2.22%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRDM201016C000140002020-07-10 1:17PM EDT14.0012.8014.1016.900.00-11528.52%
IRDM201016C000150002020-07-09 8:14PM EDT15.007.3011.1012.200.00--1252.15%
IRDM201016C000180002020-07-09 8:14PM EDT18.004.508.709.100.00--2206.74%
IRDM201016C000190002020-09-04 10:44AM EDT19.008.550.000.000.00-100.00%
IRDM201016C000200002020-09-01 2:19PM EDT20.009.200.000.000.00-100.00%
IRDM201016C000210002020-07-09 8:14PM EDT21.002.955.406.900.00-11161.23%
IRDM201016C000220002020-07-21 3:12PM EDT22.006.026.306.900.00-111219.53%
IRDM201016C000230002020-09-04 2:18PM EDT23.005.620.000.000.00-1300.00%
IRDM201016C000240002020-09-29 3:35PM EDT24.002.200.000.000.00-3100.00%
IRDM201016C000250002020-09-29 3:44PM EDT25.001.500.000.000.00-1900.00%
IRDM201016C000260002020-09-28 3:05PM EDT26.000.850.000.000.00-101.56%
IRDM201016C000270002020-09-29 3:11PM EDT27.000.500.000.000.00-206.25%
IRDM201016C000280002020-09-29 3:30PM EDT28.000.260.000.000.00-130012.50%
IRDM201016C000290002020-09-24 9:51AM EDT29.000.120.000.000.00-5012.50%
IRDM201016C000300002020-09-29 2:02PM EDT30.000.060.000.000.00-64012.50%
IRDM201016C000310002020-09-29 11:26AM EDT31.000.090.000.000.00-11025.00%
IRDM201016C000320002020-09-29 9:49AM EDT32.000.060.000.000.00-10025.00%
IRDM201016C000330002020-09-21 9:31AM EDT33.000.100.000.000.00-2025.00%
IRDM201016C000340002020-09-11 11:03AM EDT34.000.150.000.000.00-2025.00%
IRDM201016C000350002020-09-18 11:34AM EDT35.000.100.000.000.00-5025.00%
IRDM201016C000360002020-08-31 9:30AM EDT36.000.250.000.000.00-2050.00%
IRDM201016C000390002020-08-18 11:15AM EDT39.000.150.050.200.00-15110.55%
IRDM201016C000400002020-08-24 10:27AM EDT40.000.040.000.000.00-5050.00%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRDM201016P000030002020-06-17 3:29PM EDT3.000.050.000.850.00--2721.88%
IRDM201016P000100002020-07-29 12:55PM EDT10.000.270.001.050.00-11340.23%
IRDM201016P000130002020-07-09 8:14PM EDT13.000.370.050.300.00-515197.27%
IRDM201016P000140002020-08-10 1:18PM EDT14.000.060.004.500.00-23404.49%
IRDM201016P000150002020-07-09 8:14PM EDT15.000.410.050.400.00--1170.70%
IRDM201016P000160002020-07-31 10:58AM EDT16.000.140.001.100.00-1010195.90%
IRDM201016P000180002020-07-13 12:39PM EDT18.000.540.050.300.00-2191114.84%
IRDM201016P000190002020-09-24 9:30AM EDT19.000.150.000.000.00-14025.00%
IRDM201016P000200002020-09-25 10:12AM EDT20.000.150.000.000.00-3025.00%
IRDM201016P000210002020-09-24 3:49PM EDT21.000.350.000.000.00-12025.00%
IRDM201016P000220002020-09-29 1:58PM EDT22.000.200.000.000.00-5025.00%
IRDM201016P000230002020-09-28 9:37AM EDT23.000.430.000.000.00-8012.50%
IRDM201016P000240002020-09-28 9:42AM EDT24.000.600.000.000.00-1012.50%
IRDM201016P000250002020-09-29 3:16PM EDT25.000.750.000.000.00-6403.13%
IRDM201016P000260002020-09-29 2:54PM EDT26.001.250.000.000.00-300.00%
IRDM201016P000270002020-09-25 3:33PM EDT27.002.800.000.000.00-300.00%
IRDM201016P000280002020-09-23 10:12AM EDT28.003.400.000.000.00-100.00%
IRDM201016P000290002020-09-21 1:53PM EDT29.003.900.000.000.00-100.00%
IRDM201016P000300002020-09-28 9:37AM EDT30.004.900.000.000.00-100.00%
IRDM201016P000320002020-07-09 8:14PM EDT32.009.486.306.700.00--181.93%
IRDM201016P000330002020-06-17 2:57PM EDT33.008.007.109.700.00--0148.44%
IRDM201016P000340002020-07-09 8:14PM EDT34.0011.808.008.500.00--259.38%
IRDM201016P000360002020-07-09 8:14PM EDT36.008.409.6010.100.00--20.00%