Australia markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.09-0.03 (-0.03%)
At close: 04:00PM EDT
112.09 0.00 (0.00%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240517C000400002023-12-13 3:46PM EDT40.0057.4368.5073.400.00--1248.83%
IRTC240517C000650002023-12-13 3:46PM EDT65.0034.9345.1049.700.00-21106.06%
IRTC240517C001000002023-10-27 9:30AM EDT100.005.908.3010.000.00-100.00%
IRTC240517C001050002024-04-19 2:28PM EDT105.0011.2811.3012.80-1.22-9.76%2666.91%
IRTC240517C001100002024-04-19 1:55PM EDT110.008.908.409.30-2.50-21.93%25263.33%
IRTC240517C001150002024-04-12 2:57PM EDT115.006.676.007.100.00-11063.21%
IRTC240517C001200002024-04-19 2:28PM EDT120.004.164.205.10-0.94-18.43%213362.40%
IRTC240517C001250002024-03-26 9:31AM EDT125.005.762.853.600.00-11861.94%
IRTC240517C001300002024-04-19 1:54PM EDT130.002.302.002.65-8.00-77.67%3463.14%
IRTC240517C001350002024-04-19 12:05PM EDT135.001.751.052.95+0.68+63.55%500768.34%
IRTC240517C001400002024-04-17 10:41AM EDT140.000.800.702.400.00-206370.51%
IRTC240517C001450002024-04-05 1:12PM EDT145.001.050.602.350.00-11476.66%
IRTC240517C001500002024-03-21 9:30AM EDT150.000.950.201.700.00-1274.46%
IRTC240517C001750002024-04-17 9:55AM EDT175.000.050.050.100.00-1983667.58%
IRTC240517C001800002024-03-18 2:38PM EDT180.000.550.004.800.00-22132.62%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240517P000400002024-01-12 10:30AM EDT40.000.850.004.800.00-12289.94%
IRTC240517P000450002023-12-19 10:30AM EDT45.001.050.004.800.00--1260.40%
IRTC240517P000500002024-01-17 10:30AM EDT50.000.950.000.000.00-5150.00%
IRTC240517P000550002023-11-13 11:27AM EDT55.003.900.202.400.00-11179.39%
IRTC240517P000600002023-12-12 2:06PM EDT60.001.850.105.000.00-101192.82%
IRTC240517P000650002024-01-18 10:30AM EDT65.001.600.105.000.00-18172.85%
IRTC240517P000800002024-01-05 1:58PM EDT80.004.001.004.900.00-22126.68%
IRTC240517P000850002023-12-28 11:54AM EDT85.004.102.305.000.00--1119.97%
IRTC240517P000900002024-04-18 1:34PM EDT90.000.820.401.100.00-112260.55%
IRTC240517P000950002024-02-06 12:49PM EDT95.004.402.704.000.00-10983.96%
IRTC240517P001000002024-04-17 1:01PM EDT100.003.002.252.800.00-31759.57%
IRTC240517P001050002024-04-19 11:51AM EDT105.003.903.704.40-0.10-2.50%21258.74%
IRTC240517P001100002024-04-19 1:59PM EDT110.006.305.806.60-2.10-25.00%71358.72%
IRTC240517P001150002024-04-19 1:59PM EDT115.009.008.409.10-2.90-24.37%41857.47%
IRTC240517P001200002024-04-19 12:53PM EDT120.0012.3011.5012.40-0.50-3.91%5357.23%
IRTC240517P001250002024-01-19 2:06PM EDT125.0021.4017.3018.000.00-1675.66%
IRTC240517P001300002024-02-02 1:00PM EDT130.0018.8014.3017.500.00-120.00%