Australia markets close in 2 hours 44 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.83-3.87 (-3.92%)
At close: 04:00PM EDT
94.83 0.00 (0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240816C000600002024-02-20 12:19PM EDT60.0054.4048.8053.500.00--40213.90%
IRTC240816C000650002024-02-20 12:19PM EDT65.0050.0044.2049.000.00--40195.67%
IRTC240816C000850002024-05-17 11:31AM EDT85.0015.4013.4017.50+15.40-2055.31%
IRTC240816C000900002024-05-09 12:14PM EDT90.0016.3011.5013.500.00-2254.54%
IRTC240816C001050002024-05-06 12:04PM EDT105.0012.894.807.300.00-2352.77%
IRTC240816C001100002024-05-08 9:47AM EDT110.008.512.655.400.00-31056.87%
IRTC240816C001150002024-05-17 3:41PM EDT115.003.001.603.60-3.75-55.56%5852.69%
IRTC240816C001200002024-04-19 2:08PM EDT120.0010.821.602.850.00-404253.42%
IRTC240816C001250002024-04-29 10:01AM EDT125.007.940.602.150.00-1853.22%
IRTC240816C001300002024-05-08 1:25PM EDT130.002.101.054.000.00-11460.99%
IRTC240816C001350002024-04-19 3:18PM EDT135.006.000.101.350.00-81054.59%
IRTC240816C001400002024-04-25 1:00PM EDT140.005.000.004.800.00-23168.59%
IRTC240816C001450002024-05-08 11:14AM EDT145.001.400.004.800.00-2272.52%
IRTC240816C001500002024-04-22 3:30PM EDT150.003.640.004.800.00--376.25%
IRTC240816C001550002024-03-11 12:17PM EDT155.003.603.203.800.00-1189.22%
IRTC240816C001700002024-02-26 10:30AM EDT170.002.000.102.900.00-101079.69%
IRTC240816C001750002024-04-19 9:30AM EDT175.001.700.004.800.00-1192.43%
IRTC240816C001800002024-04-25 9:30AM EDT180.001.550.004.800.00-1195.26%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240816P000550002024-01-04 10:30AM EDT55.002.050.205.000.00--1102.83%
IRTC240816P000650002024-03-05 4:27PM EDT65.001.360.051.650.00-5555.96%
IRTC240816P000750002024-05-10 9:30AM EDT75.001.401.054.800.00--159.14%
IRTC240816P000900002024-01-31 3:37PM EDT90.006.832.206.300.00-2046.79%
IRTC240816P000950002024-05-03 11:23AM EDT95.005.007.708.600.00-1945.64%
IRTC240816P001000002024-04-19 1:57PM EDT100.007.4010.7012.200.00-192549.07%
IRTC240816P001050002024-05-15 10:32AM EDT105.0011.7012.2015.800.00-3450.45%
IRTC240816P001100002024-04-19 11:13AM EDT110.0010.7016.3019.500.00-1350.62%
IRTC240816P001150002024-05-03 11:23AM EDT115.0013.8019.7023.000.00-1047.58%
IRTC240816P001200002024-04-19 12:51PM EDT120.0017.1023.6028.000.00-2353.30%
IRTC240816P001250002024-04-19 12:48PM EDT125.0020.5028.2032.300.00-9953.09%
IRTC240816P001750002024-02-23 10:31AM EDT175.0070.0064.0068.900.00-100.00%