Australia markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.00+0.69 (+1.43%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRDM210219C000250002020-12-24 10:02AM EST25.0014.5723.3026.800.00-11204.88%
IRDM210219C000280002021-01-19 12:05AM EST28.0021.0019.3022.200.00--15183.89%
IRDM210219C000300002021-01-13 1:59PM EST30.0013.5018.1020.700.00-1213122.85%
IRDM210219C000330002021-01-06 12:42PM EST33.008.5014.5017.500.00-10152.54%
IRDM210219C000340002021-01-19 12:05AM EST34.0013.2513.4016.400.00--15140.67%
IRDM210219C000350002021-01-12 12:58PM EST35.008.9613.0015.300.00-4272.85%
IRDM210219C000360002021-01-12 10:01AM EST36.008.2311.3014.700.00-123134.67%
IRDM210219C000370002021-01-08 9:30AM EST37.006.3010.9013.800.00-72475.88%
IRDM210219C000380002021-01-13 11:32AM EST38.006.509.8012.600.00-42461.33%
IRDM210219C000390002021-01-22 11:00AM EST39.009.339.7010.90-0.07-0.74%14562.11%
IRDM210219C000400002021-01-22 2:22PM EST40.008.907.5010.10-0.20-2.20%11386.04%
IRDM210219C000410002021-01-22 9:30AM EST41.007.808.408.70-0.37-4.53%41261.52%
IRDM210219C000420002021-01-19 10:51AM EST42.007.607.507.800.00-315058.94%
IRDM210219C000430002021-01-20 12:12PM EST43.007.006.607.200.00-516560.06%
IRDM210219C000440002021-01-14 3:56PM EST44.004.215.906.300.00-21958.59%
IRDM210219C000450002021-01-22 10:58AM EST45.004.705.205.70-0.60-11.32%212759.72%
IRDM210219C000460002021-01-21 12:36PM EST46.004.304.605.00-0.30-6.52%22559.62%
IRDM210219C000470002021-01-22 3:19PM EST47.003.833.904.10+0.09+2.41%74955.57%
IRDM210219C000480002021-01-22 11:08AM EST48.003.103.303.70-0.30-8.82%1511256.54%
IRDM210219C000490002021-01-22 3:46PM EST49.003.002.853.20+0.15+5.26%75656.93%
IRDM210219C000500002021-01-22 10:00AM EST50.002.462.402.55-0.04-1.60%1534154.93%
IRDM210219C000550002021-01-22 12:01PM EST55.001.051.101.30-0.15-12.50%129960.16%
IRDM210219C000600002021-01-22 2:55PM EST60.000.500.350.65-0.01-1.96%101461.62%
IRDM210219C000650002021-01-20 3:14PM EST65.000.300.150.400.00-11867.38%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRDM210219P000290002020-12-30 1:24PM EST29.000.200.053.200.00--1193.41%
IRDM210219P000310002020-12-28 1:34PM EST31.000.310.002.350.00-710156.45%
IRDM210219P000320002020-12-22 11:25AM EST32.000.600.001.850.00--26137.31%
IRDM210219P000330002021-01-08 1:12PM EST33.000.190.002.350.00-1010140.14%
IRDM210219P000340002021-01-06 11:50AM EST34.000.350.002.350.00--6132.28%
IRDM210219P000350002021-01-15 1:14PM EST35.000.250.002.250.00-3107122.75%
IRDM210219P000360002021-01-08 1:37PM EST36.000.450.002.350.00-1010117.09%
IRDM210219P000370002021-01-19 9:39AM EST37.000.010.150.350.00-21469.92%
IRDM210219P000380002021-01-19 9:39AM EST38.000.110.150.350.00-21464.65%
IRDM210219P000390002021-01-08 1:22PM EST39.000.450.201.000.00-11675.49%
IRDM210219P000400002021-01-15 1:14PM EST40.000.500.350.550.00-2363.48%
IRDM210219P000410002021-01-13 3:06PM EST41.001.350.500.700.00-1563.33%
IRDM210219P000420002021-01-19 3:28PM EST42.000.720.600.850.00-54361.33%
IRDM210219P000430002021-01-21 9:30AM EST43.001.100.551.050.00-61857.23%
IRDM210219P000440002021-01-19 12:05AM EST44.001.571.001.600.00-141963.53%
IRDM210219P000450002021-01-22 2:16PM EST45.001.501.251.80-0.13-7.98%55161.43%
IRDM210219P000460002021-01-21 9:54AM EST46.002.001.902.350.00-33066.41%
IRDM210219P000470002021-01-21 2:07PM EST47.002.301.902.800.00-213062.55%
IRDM210219P000480002021-01-19 11:51AM EST48.002.802.403.00-0.30-9.68%102060.40%
IRDM210219P000490002021-01-20 3:06PM EST49.003.402.903.80+0.10+3.03%10663.09%
IRDM210219P000500002021-01-19 10:34AM EST50.004.003.403.800.00-4757.30%
IRDM210219P000650002021-01-21 11:28AM EST65.0017.1016.8017.500.00-1099.17%