iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241220C00080000 | 2023-11-08 4:11PM EDT | 80.00 | 18.26 | 25.00 | 26.90 | 0.00 | - | 1 | 2 | 0.00% |
| IRTC241220C00085000 | 2023-11-07 11:55AM EDT | 85.00 | 19.92 | 20.80 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRTC241220C00090000 | 2024-01-30 4:54PM EDT | 90.00 | 40.20 | 37.50 | 41.30 | 0.00 | - | 2 | 26 | 91.67% |
| IRTC241220C00095000 | 2023-11-07 11:55AM EDT | 95.00 | 15.84 | 16.60 | 19.20 | 0.00 | - | - | 1 | 31.62% |
| IRTC241220C00100000 | 2023-10-13 12:16PM EDT | 100.00 | 13.85 | 7.10 | 11.50 | 0.00 | - | 1 | 47 | 16.14% |
| IRTC241220C00105000 | 2024-01-03 10:30AM EDT | 105.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IRTC241220C00110000 | 2024-04-09 12:25PM EDT | 110.00 | 23.10 | 17.20 | 20.90 | 0.00 | - | 1 | 41 | 55.24% |
| IRTC241220C00120000 | 2024-02-12 1:33PM EDT | 120.00 | 25.00 | 12.20 | 14.90 | 0.00 | - | 1 | 1 | 50.13% |
| IRTC241220C00125000 | 2024-03-14 2:21PM EDT | 125.00 | 13.00 | 14.30 | 18.50 | 0.00 | - | 1 | 1 | 62.81% |
| IRTC241220C00130000 | 2024-04-19 3:49PM EDT | 130.00 | 13.20 | 10.60 | 13.80 | 0.00 | - | 1 | 1 | 54.91% |
| IRTC241220C00145000 | 2024-01-02 10:30AM EDT | 145.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IRTC241220C00160000 | 2024-03-15 2:19PM EDT | 160.00 | 4.50 | 6.00 | 9.40 | 0.00 | - | - | 2 | 59.93% |
| IRTC241220C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 4.50 | 2.45 | 4.20 | 0.00 | - | 1 | 2 | 51.87% |
| IRTC241220C00175000 | 2024-03-20 9:30AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IRTC241220C00180000 | 2024-03-20 9:30AM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241220P00040000 | 2024-03-13 9:30AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| IRTC241220P00045000 | 2023-12-13 10:30AM EDT | 45.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | - | 1 | 89.54% |
| IRTC241220P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 71.31% |
| IRTC241220P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 1.80 | 0.55 | 4.90 | 0.00 | - | 2 | 3 | 66.41% |
| IRTC241220P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IRTC241220P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 3.50 | 1.30 | 4.20 | 0.00 | - | - | 1 | 52.95% |
| IRTC241220P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| IRTC241220P00080000 | 2024-03-25 9:30AM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IRTC241220P00085000 | 2023-09-25 11:16AM EDT | 85.00 | 16.40 | 19.30 | 21.50 | 0.00 | - | 675 | 675 | 103.50% |
| IRTC241220P00090000 | 2024-03-08 10:30AM EDT | 90.00 | 8.50 | 6.50 | 8.70 | 0.00 | - | 1 | 6 | 52.83% |
| IRTC241220P00095000 | 2024-03-08 10:30AM EDT | 95.00 | 10.20 | 8.80 | 11.90 | 0.00 | - | 1 | 1 | 51.25% |
| IRTC241220P00105000 | 2023-10-23 12:53PM EDT | 105.00 | 30.90 | 25.60 | 27.20 | 0.00 | - | - | 20 | 85.01% |
| IRTC241220P00110000 | 2023-09-06 11:57AM EDT | 110.00 | 25.80 | 31.80 | 33.50 | 0.00 | - | 440 | 400 | 94.53% |
| IRTC241220P00115000 | 2024-02-21 11:01AM EDT | 115.00 | 21.10 | 18.30 | 20.80 | 0.00 | - | 5 | 186 | 50.33% |
| IRTC241220P00120000 | 2024-02-21 11:07AM EDT | 120.00 | 24.05 | 21.00 | 23.70 | 0.00 | - | 5 | 196 | 49.39% |
© 2024 Yahoo. All rights reserved.