iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC230217C00075000 | 2022-06-29 9:47AM EST | 75.00 | 47.50 | 83.60 | 88.00 | 0.00 | - | - | 1 | 1,208.89% |
| IRTC230217C00080000 | 2022-07-08 8:47AM EST | 80.00 | 66.50 | 72.40 | 76.10 | 0.00 | - | 1 | 1 | 924.07% |
| IRTC230217C00085000 | 2022-07-08 9:50AM EST | 85.00 | 63.00 | 68.30 | 72.20 | 0.00 | - | 1 | 2 | 860.74% |
| IRTC230217C00090000 | 2023-01-09 3:17PM EST | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| IRTC230217C00095000 | 2023-01-26 10:34AM EST | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IRTC230217C00100000 | 2023-01-27 3:54PM EST | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 422 | 0.00% |
| IRTC230217C00105000 | 2023-01-27 9:54AM EST | 105.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 6.25% |
| IRTC230217C00110000 | 2023-01-27 1:39PM EST | 110.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 12.50% |
| IRTC230217C00115000 | 2023-01-27 3:28PM EST | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| IRTC230217C00120000 | 2023-01-27 1:45PM EST | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 12.50% |
| IRTC230217C00125000 | 2022-12-23 11:13AM EST | 125.00 | 1.55 | 0.30 | 4.80 | 0.00 | - | 2 | 18 | 104.35% |
| IRTC230217C00130000 | 2023-01-13 3:55PM EST | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 25.00% |
| IRTC230217C00135000 | 2022-12-09 11:41AM EST | 135.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 36 | 95.41% |
| IRTC230217C00140000 | 2022-11-21 3:59PM EST | 140.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 132.03% |
| IRTC230217C00145000 | 2023-01-12 2:12PM EST | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| IRTC230217C00150000 | 2022-11-21 10:20AM EST | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 149.07% |
| IRTC230217C00155000 | 2022-09-21 10:03AM EST | 155.00 | 16.70 | 2.25 | 3.90 | 0.00 | - | - | 1 | 168.95% |
| IRTC230217C00160000 | 2023-01-04 10:50AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| IRTC230217C00165000 | 2023-01-10 3:10PM EST | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IRTC230217C00170000 | 2023-01-13 2:20PM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IRTC230217C00175000 | 2022-08-17 8:37AM EST | 175.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| IRTC230217C00180000 | 2022-10-21 12:10PM EST | 180.00 | 1.05 | 0.15 | 1.40 | 0.00 | - | 1 | 1 | 148.54% |
| IRTC230217C00190000 | 2023-01-27 1:06PM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IRTC230217C00200000 | 2022-09-21 12:53PM EST | 200.00 | 4.20 | 0.00 | 2.35 | 0.00 | - | - | 1 | 182.42% |
| IRTC230217C00230000 | 2022-11-25 10:53AM EST | 230.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 145.51% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC230217P00050000 | 2022-12-21 1:08PM EST | 50.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | - | 27 | 148.63% |
| IRTC230217P00060000 | 2023-01-19 10:22AM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| IRTC230217P00065000 | 2023-01-19 10:20AM EST | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| IRTC230217P00070000 | 2023-01-25 2:03PM EST | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| IRTC230217P00075000 | 2023-01-26 1:01PM EST | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| IRTC230217P00080000 | 2023-01-10 1:27PM EST | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| IRTC230217P00085000 | 2023-01-25 9:30AM EST | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| IRTC230217P00090000 | 2023-01-27 3:54PM EST | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| IRTC230217P00095000 | 2023-01-27 1:10PM EST | 95.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 6.25% |
| IRTC230217P00100000 | 2023-01-27 10:39AM EST | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.39% |
| IRTC230217P00105000 | 2023-01-11 3:44PM EST | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| IRTC230217P00110000 | 2022-12-29 11:52AM EST | 110.00 | 18.83 | 9.80 | 12.30 | 0.00 | - | 2 | 45 | 65.99% |
| IRTC230217P00115000 | 2023-01-06 2:02PM EST | 115.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IRTC230217P00120000 | 2023-01-20 3:34PM EST | 120.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IRTC230217P00125000 | 2022-12-21 11:29AM EST | 125.00 | 30.05 | 24.40 | 27.50 | 0.00 | - | 100 | 109 | 82.59% |
| IRTC230217P00130000 | 2022-10-03 2:25PM EST | 130.00 | 19.50 | 18.10 | 21.50 | 0.00 | - | 2 | 1 | 0.00% |
| IRTC230217P00140000 | 2023-01-06 1:38PM EST | 140.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 0.00% |
| IRTC230217P00145000 | 2022-08-16 1:28PM EST | 145.00 | 20.00 | 15.50 | 18.90 | 0.00 | - | 10 | 10 | 0.00% |
| IRTC230217P00150000 | 2022-11-10 1:24PM EST | 150.00 | 52.90 | 49.30 | 51.90 | 0.00 | - | 20 | 21 | 116.21% |
| IRTC230217P00155000 | 2022-11-11 10:30AM EST | 155.00 | 48.90 | 54.00 | 57.50 | 0.00 | - | - | 0 | 127.39% |
| IRTC230217P00160000 | 2022-08-17 12:02PM EST | 160.00 | 25.40 | 24.50 | 28.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
