Australia markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.11+1.04 (+0.99%)
At close: 04:00PM EST
106.27 +0.16 (+0.15%)
Pre-market: 04:17AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240315C000500002023-10-25 1:37PM EST50.0028.8035.7040.500.00--00.00%
IRTC240315C000600002023-11-20 2:21PM EST60.0028.1044.5049.000.00--0159.77%
IRTC240315C000650002023-11-27 3:02PM EST65.0027.3042.6047.500.00--0234.47%
IRTC240315C000850002023-11-02 12:28PM EST85.0010.9912.8014.400.00--20.00%
IRTC240315C000900002024-02-21 12:34PM EST90.0023.000.000.000.00-100.00%
IRTC240315C000950002023-12-07 11:32AM EST95.007.1016.5019.000.00-27127.86%
IRTC240315C001000002024-02-15 3:19PM EST100.0020.800.000.000.00-200.00%
IRTC240315C001050002024-01-19 12:27PM EST105.0012.3012.6013.700.00-8084135.11%
IRTC240315C001100002024-02-23 10:25AM EST110.004.300.000.000.00-703.13%
IRTC240315C001150002024-02-26 12:12PM EST115.001.600.000.000.00-106.25%
IRTC240315C001200002024-02-26 1:21PM EST120.000.850.000.000.00-2012.50%
IRTC240315C001250002024-02-26 10:06AM EST125.000.500.000.000.00-5012.50%
IRTC240315C001300002024-02-23 12:48PM EST130.000.500.000.000.00-10025.00%
IRTC240315C001350002024-02-22 3:50PM EST135.002.030.000.000.00-7025.00%
IRTC240315C001400002024-02-22 3:51PM EST140.002.350.000.000.00-612025.00%
IRTC240315C001450002024-02-22 3:41PM EST145.001.100.000.000.00-12025.00%
IRTC240315C001500002024-02-22 3:45PM EST150.001.010.000.000.00-1025.00%
IRTC240315C001550002024-02-22 11:33AM EST155.000.600.000.000.00-1025.00%
IRTC240315C001600002024-01-30 9:30AM EST160.001.850.000.000.00-1050.00%
IRTC240315C001650002024-01-30 9:30AM EST165.001.750.000.000.00-1050.00%
IRTC240315C001700002024-02-09 9:30AM EST170.000.750.000.000.00--050.00%
IRTC240315C001750002024-02-23 2:54PM EST175.000.100.000.000.00-65050.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240315P000400002024-02-26 10:17AM EST40.000.050.000.000.00-93050.00%
IRTC240315P000550002023-11-15 10:44AM EST55.001.550.004.800.00--1250.10%
IRTC240315P000600002024-01-08 9:44AM EST60.001.310.000.000.00-1850.00%
IRTC240315P000650002024-02-22 2:44PM EST65.000.050.000.000.00-1050.00%
IRTC240315P000700002023-12-07 10:35AM EST70.003.200.105.000.00-21178.37%
IRTC240315P000750002023-12-12 11:38AM EST75.003.100.105.000.00-15156.15%
IRTC240315P000800002023-12-12 2:28PM EST80.004.100.651.600.00-13103.76%
IRTC240315P000850002024-02-20 3:01PM EST85.000.480.000.000.00-23025.00%
IRTC240315P000900002024-02-23 9:54AM EST90.000.550.000.000.00-14012.50%
IRTC240315P000950002024-02-26 3:13PM EST95.000.800.000.000.00-115012.50%
IRTC240315P001000002024-02-26 3:44PM EST100.001.780.000.000.00-11906.25%
IRTC240315P001050002024-02-23 3:30PM EST105.004.100.000.000.00-801.56%
IRTC240315P001100002024-02-23 3:33PM EST110.007.200.000.000.00-400.00%
IRTC240315P001150002024-02-22 3:37PM EST115.006.720.000.000.00-4500.00%
IRTC240315P001200002024-02-22 2:58PM EST120.009.850.000.000.00-1100.00%
IRTC240315P001350002024-02-23 11:42AM EST135.0027.700.000.000.00-100.00%
IRTC240315P001450002024-02-23 9:31AM EST145.0040.000.000.000.00-100.00%