iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC250117C00120000 | 2024-02-26 10:30AM EDT | 120.00 | 14.73 | 19.00 | 21.50 | 0.00 | - | 1 | 2 | 66.37% |
| IRTC250117C00130000 | 2024-03-07 12:28PM EDT | 130.00 | 14.53 | 13.70 | 16.40 | 0.00 | - | 1 | 8 | 60.40% |
| IRTC250117C00140000 | 2024-03-11 2:57PM EDT | 140.00 | 11.40 | 12.40 | 13.80 | 0.00 | - | 15 | 16 | 61.94% |
| IRTC250117C00150000 | 2024-03-25 1:28PM EDT | 150.00 | 9.40 | 8.90 | 11.90 | 0.00 | - | 3 | 19 | 60.22% |
| IRTC250117C00155000 | 2024-03-25 1:28PM EDT | 155.00 | 8.40 | 7.50 | 10.60 | 0.00 | - | 3 | 7 | 58.89% |
| IRTC250117C00160000 | 2024-03-25 1:18PM EDT | 160.00 | 7.40 | 6.60 | 8.50 | 0.00 | - | 3 | 10 | 56.73% |
| IRTC250117C00165000 | 2024-03-25 11:59AM EDT | 165.00 | 6.50 | 6.20 | 7.60 | 0.00 | - | 3 | 8 | 56.93% |
| IRTC250117C00170000 | 2024-03-25 11:59AM EDT | 170.00 | 5.80 | 5.20 | 8.00 | 0.00 | - | 3 | 22 | 58.10% |
| IRTC250117C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| IRTC250117C00180000 | 2024-03-25 1:09PM EDT | 180.00 | 4.60 | 4.50 | 6.50 | 0.00 | - | 3 | 4 | 58.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 1.05 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 68.68% |
| IRTC250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 1.90 | 1.50 | 4.90 | 0.00 | - | 1 | 2 | 65.71% |
| IRTC250117P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IRTC250117P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IRTC250117P00080000 | 2024-03-14 2:03PM EDT | 80.00 | 7.00 | 5.10 | 5.70 | 0.00 | - | 63 | 63 | 50.32% |
| IRTC250117P00085000 | 2024-03-07 1:28PM EDT | 85.00 | 7.50 | 6.30 | 7.80 | 0.00 | - | 6 | 8 | 50.31% |
| IRTC250117P00090000 | 2024-02-27 3:01PM EDT | 90.00 | 8.67 | 5.00 | 9.30 | 0.00 | - | - | 1 | 51.46% |
| IRTC250117P00105000 | 2024-03-05 12:28PM EDT | 105.00 | 17.20 | 15.10 | 16.40 | 0.00 | - | 25 | 227 | 50.98% |
| IRTC250117P00110000 | 2024-02-23 4:39PM EDT | 110.00 | 20.60 | 16.10 | 18.80 | 0.00 | - | 38 | 38 | 49.70% |
| IRTC250117P00120000 | 2024-02-29 4:25PM EDT | 120.00 | 19.90 | 17.70 | 22.20 | 0.00 | - | - | 1 | 41.77% |
© 2024 Yahoo. All rights reserved.