Australia markets close in 41 minutes

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.46-2.49 (-5.80%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRDM210416C000150002020-10-30 11:01AM EDT15.0011.6615.7019.600.00-110.00%
IRDM210416C000200002021-03-01 4:30PM EDT20.0021.8019.1022.400.00-22421.88%
IRDM210416C000210002020-11-06 11:31AM EDT21.008.5312.4015.000.00-110.00%
IRDM210416C000220002020-12-29 11:33AM EDT22.0015.2025.6030.300.00-301,495.70%
IRDM210416C000230002020-12-03 4:29PM EDT23.0011.2014.8017.800.00-53361.72%
IRDM210416C000240002020-12-15 3:08PM EDT24.0012.3020.6025.100.00-1101,035.74%
IRDM210416C000250002021-04-06 2:05PM EDT25.0015.810.000.000.00-100.00%
IRDM210416C000260002020-11-05 11:24AM EDT26.004.708.909.400.00-10110.00%
IRDM210416C000270002021-02-09 4:18PM EDT27.0019.8013.1016.500.00-122414.84%
IRDM210416C000280002021-03-30 11:21AM EDT28.0011.490.000.000.00-500.00%
IRDM210416C000290002021-03-30 9:46AM EDT29.009.400.000.000.00-1500.00%
IRDM210416C000300002021-04-06 12:18PM EDT30.0010.800.000.000.00-100.00%
IRDM210416C000310002021-04-12 3:25PM EDT31.009.300.000.000.00-100.00%
IRDM210416C000320002021-03-04 11:04AM EDT32.007.207.009.000.00-10263205.47%
IRDM210416C000330002021-03-08 4:23PM EDT33.005.606.507.700.00-27146.48%
IRDM210416C000340002021-03-31 10:39AM EDT34.006.600.000.000.00-200.00%
IRDM210416C000350002021-04-08 2:07PM EDT35.006.400.000.000.00-100.00%
IRDM210416C000360002021-04-08 11:30AM EDT36.005.100.000.000.00-5000.00%
IRDM210416C000370002021-04-12 3:42PM EDT37.003.500.000.000.00-1000.00%
IRDM210416C000380002021-04-12 11:09AM EDT38.002.750.000.000.00-200.00%
IRDM210416C000390002021-04-09 2:34PM EDT39.004.000.000.000.00-800.00%
IRDM210416C000400002021-04-12 2:35PM EDT40.001.240.000.000.00-300.00%
IRDM210416C000410002021-04-12 2:54PM EDT41.000.650.000.000.00-1603.13%
IRDM210416C000420002021-04-12 3:56PM EDT42.000.300.000.000.00-2012.50%
IRDM210416C000430002021-04-12 12:58PM EDT43.000.200.000.000.00-6012.50%
IRDM210416C000440002021-04-12 9:54AM EDT44.000.250.000.000.00-2025.00%
IRDM210416C000450002021-04-12 3:24PM EDT45.000.050.000.000.00-15025.00%
IRDM210416C000460002021-04-12 9:30AM EDT46.000.20-0.000.00---25.00%
IRDM210416C000480002021-04-12 10:21AM EDT48.000.01-0.000.00---50.00%
IRDM210416C000490002021-04-08 3:49PM EDT49.000.050.000.000.00-1050.00%
IRDM210416C000500002021-04-12 9:33AM EDT50.000.050.000.000.00-7050.00%
IRDM210416C000550002021-04-05 9:30AM EDT55.000.050.000.000.00-1050.00%
IRDM210416C000600002021-03-31 9:30AM EDT60.000.050.000.000.00-2050.00%
IRDM210416C000650002021-03-16 2:56PM EDT65.000.150.000.000.00-1050.00%
IRDM210416C000700002021-03-16 2:56PM EDT70.000.200.000.000.00-470050.00%
IRDM210416C000750002021-02-19 4:28PM EDT75.000.500.000.700.00-538344.53%
IRDM210416C000800002021-02-08 4:49PM EDT80.000.550.000.250.00--6312.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRDM210416P000150002021-02-26 4:12PM EDT15.000.050.002.550.00-315831.25%
IRDM210416P000220002021-01-06 12:07PM EDT22.000.300.005.000.00-25713.48%
IRDM210416P000230002020-12-03 12:41PM EDT23.000.510.051.000.00-59401.95%
IRDM210416P000240002020-10-14 1:26PM EDT24.002.050.751.200.00-272205450.39%
IRDM210416P000250002021-01-06 12:29PM EDT25.000.200.001.100.00-10241357.42%
IRDM210416P000270002021-01-26 12:58PM EDT27.000.200.200.400.00-233266.41%
IRDM210416P000280002021-02-25 10:53AM EDT28.000.350.000.150.00-36186.72%
IRDM210416P000290002021-03-22 2:48PM EDT29.000.040.000.000.00-1050.00%
IRDM210416P000300002021-03-24 1:47PM EDT30.000.120.000.000.00-26050.00%
IRDM210416P000310002021-03-15 12:01PM EDT31.000.100.000.000.00-1050.00%
IRDM210416P000320002021-03-31 9:45AM EDT32.000.060.000.000.00-2050.00%
IRDM210416P000330002021-04-01 9:30AM EDT33.000.050.000.000.00-1050.00%
IRDM210416P000340002021-04-08 2:25PM EDT34.000.050.000.000.00-1050.00%
IRDM210416P000350002021-04-09 10:01AM EDT35.000.050.000.000.00-3025.00%
IRDM210416P000360002021-04-09 9:43AM EDT36.000.070.000.000.00-5025.00%
IRDM210416P000370002021-04-12 2:34PM EDT37.000.070.000.000.00-1025.00%
IRDM210416P000380002021-04-06 11:59AM EDT38.000.300.000.000.00-1012.50%
IRDM210416P000390002021-04-12 3:44PM EDT39.000.300.000.000.00-3012.50%
IRDM210416P000400002021-04-12 3:56PM EDT40.000.600.000.000.00-2503.13%
IRDM210416P000410002021-04-12 11:25AM EDT41.001.050.000.000.00-2600.00%
IRDM210416P000420002021-04-09 2:40PM EDT42.000.650.000.000.00-4400.00%
IRDM210416P000430002021-04-12 2:09PM EDT43.002.700.000.000.00-2800.00%
IRDM210416P000450002021-04-12 2:18PM EDT45.004.500.000.000.00-300.00%
IRDM210416P000500002021-04-12 2:18PM EDT50.009.500.000.000.00-300.00%
IRDM210416P000550002021-02-23 10:30AM EDT55.0015.5517.6021.000.00-15535.94%
IRDM210416P000650002021-02-04 12:07PM EDT65.0014.7026.7029.900.00--1579.49%