iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC251219C00035000 | 2024-08-26 11:01AM EDT | 35.00 | 39.00 | 40.00 | 44.50 | 0.00 | - | - | 1 | 137.26% |
| IRTC251219C00065000 | 2024-10-04 1:57PM EDT | 65.00 | 16.00 | 14.50 | 18.90 | -10.52 | -39.67% | 1 | 0 | 65.08% |
| IRTC251219C00070000 | 2024-09-10 12:44PM EDT | 70.00 | 19.80 | 13.00 | 16.80 | 0.00 | - | 2 | 2 | 64.38% |
| IRTC251219C00080000 | 2024-10-04 10:04AM EDT | 80.00 | 12.00 | 9.60 | 14.00 | -2.23 | -15.67% | 2 | 9 | 63.03% |
| IRTC251219C00085000 | 2024-10-04 3:57PM EDT | 85.00 | 9.16 | 8.50 | 11.60 | -8.66 | -48.60% | 9 | 5 | 60.82% |
| IRTC251219C00090000 | 2024-08-06 9:57AM EDT | 90.00 | 12.00 | 9.50 | 14.00 | 0.00 | - | 2 | 2 | 70.79% |
| IRTC251219C00100000 | 2024-08-16 1:32PM EDT | 100.00 | 7.74 | 11.00 | 16.00 | 0.00 | - | 4 | 12 | 83.78% |
| IRTC251219C00105000 | 2024-09-12 1:17PM EDT | 105.00 | 12.57 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 61.32% |
| IRTC251219C00110000 | 2024-09-13 2:36PM EDT | 110.00 | 11.50 | 3.50 | 8.50 | 0.00 | - | 1 | 9 | 60.86% |
| IRTC251219C00120000 | 2024-08-01 3:56PM EDT | 120.00 | 11.55 | 4.50 | 8.50 | 0.00 | - | 2 | 2 | 67.60% |
| IRTC251219C00130000 | 2024-04-09 12:25PM EDT | 130.00 | 27.30 | 15.00 | 19.50 | 0.00 | - | - | 1 | 112.40% |
| IRTC251219C00135000 | 2024-03-18 1:17PM EDT | 135.00 | 20.75 | 22.00 | 25.50 | 0.00 | - | 1 | 1 | 138.36% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC251219P00050000 | 2024-08-20 12:14PM EDT | 50.00 | 6.20 | 4.10 | 9.00 | 0.00 | - | - | 4 | 59.97% |
| IRTC251219P00060000 | 2024-09-17 11:57AM EDT | 60.00 | 10.00 | 11.50 | 16.00 | 0.00 | - | - | 10 | 57.01% |
| IRTC251219P00065000 | 2024-09-17 11:55AM EDT | 65.00 | 13.05 | 14.10 | 19.00 | 0.00 | - | 5 | 7 | 55.87% |
| IRTC251219P00070000 | 2024-08-12 1:47PM EDT | 70.00 | 16.10 | 12.10 | 17.00 | 0.00 | - | - | 975 | 45.37% |
| IRTC251219P00075000 | 2024-05-30 9:59AM EDT | 75.00 | 12.10 | 5.10 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRTC251219P00090000 | 2024-08-28 1:48PM EDT | 90.00 | 29.55 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 35.28% |
| IRTC251219P00095000 | 2024-05-31 12:08PM EDT | 95.00 | 22.20 | 12.50 | 17.50 | 0.00 | - | 5 | 275 | 0.00% |
| IRTC251219P00100000 | 2024-05-13 3:52PM EDT | 100.00 | 19.20 | 20.60 | 25.00 | 0.00 | - | 1,000 | 850 | 0.00% |
© 2024 Yahoo. All rights reserved.