iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240816C00060000 | 2024-02-20 12:19PM EDT | 60.00 | 54.40 | 48.80 | 53.50 | 0.00 | - | - | 40 | 94.21% |
| IRTC240816C00065000 | 2024-02-20 12:19PM EDT | 65.00 | 50.00 | 44.20 | 49.00 | 0.00 | - | - | 40 | 88.60% |
| IRTC240816C00105000 | 2024-04-16 9:44AM EDT | 105.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IRTC240816C00110000 | 2024-03-18 2:02PM EDT | 110.00 | 12.40 | 12.80 | 16.60 | 0.00 | - | 2 | 2 | 64.83% |
| IRTC240816C00115000 | 2024-04-19 3:25PM EDT | 115.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IRTC240816C00120000 | 2024-04-19 2:08PM EDT | 120.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IRTC240816C00125000 | 2024-04-29 10:01AM EDT | 125.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRTC240816C00130000 | 2024-04-19 3:02PM EDT | 130.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IRTC240816C00135000 | 2024-04-19 3:18PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IRTC240816C00140000 | 2024-04-25 1:00PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IRTC240816C00145000 | 2024-04-22 10:52AM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC240816C00150000 | 2024-04-22 3:30PM EDT | 150.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IRTC240816C00155000 | 2024-03-11 12:17PM EDT | 155.00 | 3.60 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 63.21% |
| IRTC240816C00170000 | 2024-02-26 10:30AM EDT | 170.00 | 2.00 | 0.10 | 2.90 | 0.00 | - | 10 | 10 | 57.79% |
| IRTC240816C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC240816C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240816P00055000 | 2024-01-04 10:30AM EDT | 55.00 | 2.05 | 0.20 | 5.00 | 0.00 | - | - | 1 | 106.37% |
| IRTC240816P00065000 | 2024-03-05 4:27PM EDT | 65.00 | 1.36 | 0.05 | 1.65 | 0.00 | - | 5 | 5 | 62.94% |
| IRTC240816P00090000 | 2024-01-31 3:37PM EDT | 90.00 | 6.83 | 2.20 | 6.30 | 0.00 | - | 2 | 0 | 51.99% |
| IRTC240816P00095000 | 2024-04-17 1:58PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IRTC240816P00100000 | 2024-04-19 1:57PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IRTC240816P00105000 | 2024-04-19 10:54AM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IRTC240816P00110000 | 2024-04-19 11:13AM EDT | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRTC240816P00115000 | 2024-04-19 12:09PM EDT | 115.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRTC240816P00120000 | 2024-04-19 12:51PM EDT | 120.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRTC240816P00125000 | 2024-04-19 12:48PM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IRTC240816P00175000 | 2024-02-23 10:31AM EDT | 175.00 | 70.00 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 69.18% |
© 2024 Yahoo. All rights reserved.