iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
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 | 1,329.98% |
| IRTC241018C00060000 | 2024-09-16 3:43PM EDT | 60.00 | 15.28 | 8.10 | 11.50 | 0.00 | - | 1 | 2 | 96.09% |
| IRTC241018C00065000 | 2024-10-02 12:32PM EDT | 65.00 | 7.28 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 73.24% |
| IRTC241018C00070000 | 2024-10-03 10:07AM EDT | 70.00 | 4.45 | 3.00 | 3.30 | +0.25 | +5.95% | 1 | 431 | 73.71% |
| IRTC241018C00075000 | 2024-10-01 11:05AM EDT | 75.00 | 2.88 | 1.45 | 1.80 | 0.00 | - | 1 | 3,315 | 73.24% |
| IRTC241018C00080000 | 2024-10-02 2:30PM EDT | 80.00 | 2.39 | 0.65 | 2.70 | +1.03 | +75.74% | 1 | 362 | 96.29% |
| IRTC241018C00085000 | 2024-09-30 10:01AM EDT | 85.00 | 1.20 | 0.30 | 4.00 | 0.00 | - | 1 | 222 | 126.61% |
| IRTC241018C00090000 | 2024-09-30 10:28AM EDT | 90.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 103.13% |
| IRTC241018C00095000 | 2024-10-02 2:23PM EDT | 95.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 2 | 37 | 119.43% |
| IRTC241018C00100000 | 2024-09-25 3:20PM EDT | 100.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 39 | 124.61% |
| IRTC241018C00105000 | 2024-09-20 3:20PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 46 | 113.48% |
| IRTC241018C00110000 | 2024-09-20 3:17PM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 206.59% |
| IRTC241018C00115000 | 2024-09-18 1:24PM EDT | 115.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 7 | 12 | 139.65% |
| IRTC241018C00120000 | 2024-09-16 3:06PM EDT | 120.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 15 | 55 | 165.23% |
| IRTC241018C00125000 | 2024-09-18 11:55AM EDT | 125.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 12 | 165.14% |
| IRTC241018C00130000 | 2024-09-19 12:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 116.41% |
| IRTC241018C00145000 | 2024-06-27 9:30AM EDT | 145.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 275.24% |
| IRTC241018C00150000 | 2024-06-25 11:39AM EDT | 150.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 243.65% |
| 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 | 304.88% |
| IRTC241018C00170000 | 2024-05-10 9:30AM EDT | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 311.62% |
| IRTC241018C00175000 | 2024-08-30 1:38PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 160.94% |
| IRTC241018C00180000 | 2024-07-03 12:18PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 324.22% |
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 | 165.23% |
| IRTC241018P00045000 | 2024-09-24 1:32PM EDT | 45.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 6 | 176.42% |
| IRTC241018P00050000 | 2024-10-02 2:07PM EDT | 50.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 2 | 50 | 95.12% |
| IRTC241018P00055000 | 2024-10-03 12:41PM EDT | 55.00 | 0.60 | 0.45 | 4.60 | 0.00 | - | 5 | 10 | 140.19% |
| IRTC241018P00060000 | 2024-10-01 11:28AM EDT | 60.00 | 1.00 | 1.00 | 1.55 | 0.00 | - | 3 | 18 | 74.80% |
| IRTC241018P00065000 | 2024-10-03 11:58AM EDT | 65.00 | 2.56 | 2.70 | 3.10 | +0.55 | +27.36% | 2 | 1,036 | 73.73% |
| IRTC241018P00070000 | 2024-10-03 11:13AM EDT | 70.00 | 5.50 | 5.20 | 5.70 | +1.44 | +35.47% | 2 | 475 | 72.36% |
| IRTC241018P00075000 | 2024-10-01 10:06AM EDT | 75.00 | 4.10 | 8.40 | 9.40 | 0.00 | - | 20 | 50 | 71.12% |
| IRTC241018P00080000 | 2024-09-30 10:46AM EDT | 80.00 | 7.70 | 11.10 | 15.40 | 0.00 | - | 1 | 18 | 76.07% |
| IRTC241018P00085000 | 2024-07-17 12:48PM EDT | 85.00 | 3.90 | 17.60 | 22.30 | 0.00 | - | 10 | 11 | 136.23% |
| 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 | 80.70 | 85.00 | 0.00 | - | 20 | 56 | 201.47% |
| IRTC241018P00155000 | 2024-09-26 3:45PM EDT | 155.00 | 83.41 | 85.00 | 89.90 | 0.00 | - | - | 0 | 160.55% |
| IRTC241018P00160000 | 2024-09-12 3:56PM EDT | 160.00 | 85.47 | 90.00 | 94.70 | 0.00 | - | 11 | 0 | 295.61% |
© 2024 Yahoo. All rights reserved.