iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241018C00040000 | 2024-05-20 9:38AM EDT | 40.00 | 54.80 | 56.90 | 61.50 | 0.00 | - | - | 1 | 1,847.27% |
| IRTC241018C00060000 | 2024-09-16 3:43PM EDT | 60.00 | 15.28 | 4.20 | 5.90 | 0.00 | - | 1 | 2 | 73.73% |
| IRTC241018C00065000 | 2024-10-04 2:44PM EDT | 65.00 | 2.85 | 1.80 | 3.30 | -4.43 | -60.85% | 88 | 1 | 71.80% |
| IRTC241018C00070000 | 2024-10-04 3:31PM EDT | 70.00 | 1.20 | 0.60 | 2.75 | -1.80 | -60.00% | 210 | 432 | 84.86% |
| IRTC241018C00075000 | 2024-10-04 1:21PM EDT | 75.00 | 0.90 | 0.65 | 1.70 | -1.98 | -68.75% | 111 | 3,315 | 96.04% |
| IRTC241018C00080000 | 2024-10-04 3:37PM EDT | 80.00 | 0.60 | 0.25 | 0.70 | -1.79 | -74.90% | 1 | 362 | 89.94% |
| IRTC241018C00085000 | 2024-09-30 10:01AM EDT | 85.00 | 1.20 | 0.15 | 1.10 | 0.00 | - | 1 | 222 | 113.04% |
| IRTC241018C00090000 | 2024-09-30 10:28AM EDT | 90.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 133.69% |
| IRTC241018C00095000 | 2024-10-02 2:23PM EDT | 95.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 205.42% |
| IRTC241018C00100000 | 2024-09-25 3:20PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 220.46% |
| IRTC241018C00105000 | 2024-09-20 3:20PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 46 | 139.26% |
| IRTC241018C00110000 | 2024-09-20 3:17PM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 247.31% |
| IRTC241018C00115000 | 2024-09-18 1:24PM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 259.42% |
| IRTC241018C00120000 | 2024-09-16 3:06PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 15 | 55 | 270.80% |
| IRTC241018C00125000 | 2024-09-18 11:55AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 281.49% |
| IRTC241018C00130000 | 2024-09-19 12:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 137.50% |
| IRTC241018C00145000 | 2024-06-27 9:30AM EDT | 145.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 319.09% |
| IRTC241018C00150000 | 2024-06-25 11:39AM EDT | 150.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 282.13% |
| IRTC241018C00160000 | 2024-07-08 9:30AM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| IRTC241018C00165000 | 2024-05-10 9:30AM EDT | 165.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 350.29% |
| IRTC241018C00170000 | 2024-05-10 9:30AM EDT | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 357.32% |
| IRTC241018C00175000 | 2024-08-30 1:38PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 184.38% |
| IRTC241018C00180000 | 2024-07-03 12:18PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 370.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241018P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 158.01% |
| IRTC241018P00045000 | 2024-10-04 2:08PM EDT | 45.00 | 0.20 | 0.00 | 4.80 | +0.10 | +100.00% | 11 | 17 | 204.40% |
| IRTC241018P00050000 | 2024-10-04 2:33PM EDT | 50.00 | 0.51 | 0.00 | 0.65 | -0.14 | -21.54% | 1 | 50 | 82.23% |
| IRTC241018P00055000 | 2024-10-04 3:59PM EDT | 55.00 | 1.04 | 0.45 | 1.90 | +0.44 | +73.33% | 2 | 15 | 84.33% |
| IRTC241018P00060000 | 2024-10-04 3:17PM EDT | 60.00 | 2.32 | 1.50 | 2.95 | +0.67 | +40.61% | 356 | 20 | 71.19% |
| IRTC241018P00065000 | 2024-10-04 2:42PM EDT | 65.00 | 5.50 | 4.40 | 5.50 | +1.80 | +48.65% | 101 | 1,041 | 74.07% |
| IRTC241018P00070000 | 2024-10-04 3:27PM EDT | 70.00 | 9.00 | 6.60 | 10.20 | +2.60 | +40.62% | 250 | 476 | 70.65% |
| IRTC241018P00075000 | 2024-10-01 10:06AM EDT | 75.00 | 4.10 | 11.70 | 14.50 | 0.00 | - | 20 | 50 | 84.67% |
| IRTC241018P00080000 | 2024-09-30 10:46AM EDT | 80.00 | 7.70 | 15.90 | 19.30 | 0.00 | - | 1 | 18 | 81.45% |
| IRTC241018P00085000 | 2024-07-17 12:48PM EDT | 85.00 | 3.90 | 17.60 | 22.30 | 0.00 | - | 10 | 11 | 58.59% |
| IRTC241018P00090000 | 2024-08-30 9:30AM EDT | 90.00 | 19.00 | 16.50 | 20.00 | 0.00 | - | 1 | 5 | 0.00% |
| IRTC241018P00095000 | 2024-07-11 1:17PM EDT | 95.00 | 8.25 | 22.20 | 27.00 | 0.00 | - | 2 | 5 | 0.00% |
| IRTC241018P00100000 | 2024-04-19 12:50PM EDT | 100.00 | 9.40 | 12.20 | 14.90 | 0.00 | - | 1 | 3 | 0.00% |
| IRTC241018P00120000 | 2024-05-03 1:40PM EDT | 120.00 | 20.10 | 31.80 | 35.50 | 0.00 | - | 3 | 3 | 0.00% |
| IRTC241018P00125000 | 2024-05-03 3:05PM EDT | 125.00 | 24.20 | 36.50 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| IRTC241018P00150000 | 2024-09-26 3:45PM EDT | 150.00 | 78.38 | 85.30 | 89.50 | 0.00 | - | 20 | 56 | 189.06% |
| IRTC241018P00155000 | 2024-09-26 3:45PM EDT | 155.00 | 83.41 | 90.60 | 94.50 | 0.00 | - | - | 0 | 218.95% |
| IRTC241018P00160000 | 2024-09-12 3:56PM EDT | 160.00 | 85.47 | 95.60 | 99.50 | 0.00 | - | 11 | 0 | 225.00% |
© 2024 Yahoo. All rights reserved.