iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241115C00040000 | 2024-08-29 2:47PM EDT | 40.00 | 35.00 | 31.20 | 36.00 | 0.00 | - | 2 | 1 | 420.12% |
| IRTC241115C00065000 | 2024-10-10 9:30AM EDT | 65.00 | 4.21 | 3.50 | 4.10 | -1.29 | -23.45% | 1 | 61 | 89.92% |
| IRTC241115C00070000 | 2024-10-10 9:30AM EDT | 70.00 | 2.89 | 1.95 | 3.80 | -1.32 | -31.35% | 1 | 147 | 94.24% |
| IRTC241115C00075000 | 2024-10-10 10:20AM EDT | 75.00 | 2.10 | 1.40 | 5.00 | -2.73 | -56.52% | 150 | 1,807 | 114.65% |
| IRTC241115C00080000 | 2024-10-04 2:04PM EDT | 80.00 | 1.95 | 0.75 | 3.50 | 0.00 | - | 50 | 96 | 109.42% |
| IRTC241115C00085000 | 2024-10-07 11:48AM EDT | 85.00 | 0.93 | 0.10 | 1.50 | 0.00 | - | 1 | 7 | 90.72% |
| IRTC241115C00090000 | 2024-10-09 2:50PM EDT | 90.00 | 0.90 | 0.35 | 0.85 | 0.00 | - | 1 | 1,664 | 93.31% |
| IRTC241115C00095000 | 2024-09-30 9:53AM EDT | 95.00 | 2.08 | 0.15 | 4.70 | 0.00 | - | 1 | 19 | 146.78% |
| IRTC241115C00100000 | 2024-09-30 10:17AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 155.22% |
| IRTC241115C00105000 | 2024-10-03 1:23PM EDT | 105.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 163.48% |
| IRTC241115C00110000 | 2024-09-30 11:44AM EDT | 110.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 59 | 171.22% |
| IRTC241115C00115000 | 2024-10-07 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 143 | 92.97% |
| IRTC241115C00130000 | 2024-09-19 2:49PM EDT | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 197.80% |
| IRTC241115C00135000 | 2024-06-05 9:30AM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IRTC241115C00140000 | 2024-07-26 9:30AM EDT | 140.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 209.08% |
| IRTC241115C00145000 | 2024-07-29 9:30AM EDT | 145.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 214.36% |
| IRTC241115C00150000 | 2024-07-15 9:30AM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IRTC241115C00160000 | 2024-07-26 9:30AM EDT | 160.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 228.76% |
| IRTC241115C00165000 | 2024-05-17 9:30AM EDT | 165.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 236.72% |
| IRTC241115C00170000 | 2024-07-26 9:30AM EDT | 170.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 237.45% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241115P00035000 | 2024-10-08 3:13PM EDT | 35.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 92.38% |
| IRTC241115P00040000 | 2024-08-20 9:30AM EDT | 40.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 137.94% |
| IRTC241115P00045000 | 2024-10-01 3:10PM EDT | 45.00 | 0.89 | 1.60 | 2.60 | 0.00 | - | 2 | 4 | 100.88% |
| IRTC241115P00050000 | 2024-10-10 10:35AM EDT | 50.00 | 2.99 | 2.55 | 3.40 | 0.00 | - | 1 | 42 | 87.70% |
| IRTC241115P00055000 | 2024-10-09 10:23AM EDT | 55.00 | 4.40 | 4.50 | 5.40 | 0.00 | - | 11 | 23 | 85.25% |
| IRTC241115P00060000 | 2024-10-09 12:31PM EDT | 60.00 | 6.90 | 7.20 | 8.10 | 0.00 | - | 3 | 36 | 84.16% |
| IRTC241115P00065000 | 2024-10-08 11:11AM EDT | 65.00 | 9.00 | 10.60 | 11.50 | 0.00 | - | 5 | 44 | 84.59% |
| IRTC241115P00070000 | 2024-10-03 2:31PM EDT | 70.00 | 9.00 | 12.70 | 17.50 | 0.00 | - | 1 | 4 | 87.96% |
| IRTC241115P00075000 | 2024-10-04 1:57PM EDT | 75.00 | 15.20 | 16.70 | 21.30 | 0.00 | - | 7 | 15 | 82.62% |
| IRTC241115P00080000 | 2024-08-01 2:01PM EDT | 80.00 | 7.60 | 11.90 | 13.80 | 0.00 | - | - | 8 | 0.00% |
| IRTC241115P00085000 | 2024-08-01 2:08PM EDT | 85.00 | 10.10 | 15.60 | 19.50 | 0.00 | - | - | 10 | 0.00% |
| IRTC241115P00090000 | 2024-08-01 12:32PM EDT | 90.00 | 12.60 | 19.70 | 23.50 | 0.00 | - | 7 | 6 | 0.00% |
| IRTC241115P00095000 | 2024-08-01 12:26PM EDT | 95.00 | 15.50 | 23.60 | 27.40 | 0.00 | - | - | 5 | 0.00% |
| IRTC241115P00100000 | 2024-07-18 9:58AM EDT | 100.00 | 10.00 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| IRTC241115P00105000 | 2024-08-29 11:32AM EDT | 105.00 | 31.10 | 30.80 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| IRTC241115P00110000 | 2024-07-22 3:33PM EDT | 110.00 | 17.90 | 37.20 | 41.50 | 0.00 | - | 2 | 15 | 0.00% |
| IRTC241115P00115000 | 2024-03-25 9:30AM EDT | 115.00 | 19.10 | 13.10 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.