Australia markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.09-2.27 (-1.86%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC221021C001200002022-09-28 2:43PM EDT120.009.150.000.000.00-760.00%
IRTC221021C001250002022-09-28 3:56PM EDT125.006.900.000.000.00-2193803.13%
IRTC221021C001300002022-09-28 3:39PM EDT130.004.800.000.000.00-51306.25%
IRTC221021C001350002022-09-28 3:39PM EDT135.003.200.000.000.00-144012.50%
IRTC221021C001400002022-09-28 1:41PM EDT140.001.810.000.000.00-1661212.50%
IRTC221021C001450002022-09-28 10:21AM EDT145.001.450.000.000.00-103412.50%
IRTC221021C001500002022-09-27 12:35PM EDT150.000.850.000.000.00-94225.00%
IRTC221021C001550002022-09-22 12:57PM EDT155.001.600.000.000.00-122425.00%
IRTC221021C001600002022-09-28 12:35PM EDT160.000.600.000.000.00-12825.00%
IRTC221021C001650002022-09-28 12:47PM EDT165.000.050.000.000.00-249325.00%
IRTC221021C001700002022-09-28 12:47PM EDT170.000.430.000.000.00-148425.00%
IRTC221021C001750002022-09-23 2:36PM EDT175.001.150.000.000.00-24525.00%
IRTC221021C001800002022-09-22 11:24AM EDT180.000.450.000.000.00-11525.00%
IRTC221021C001850002022-09-27 2:58PM EDT185.000.150.000.000.00-1425.00%
IRTC221021C001900002022-09-23 9:33AM EDT190.000.790.000.000.00-1750.00%
IRTC221021C001950002022-09-27 11:33AM EDT195.000.360.000.000.00-1350.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC221021P000750002022-09-06 10:16AM EDT75.000.400.000.000.00--1050.00%
IRTC221021P000800002022-09-21 3:46PM EDT80.000.250.000.000.00--225.00%
IRTC221021P000900002022-09-26 2:50PM EDT90.000.700.000.000.00-3825.00%
IRTC221021P000950002022-09-28 2:01PM EDT95.001.100.000.000.00-5625.00%
IRTC221021P001100002022-09-19 10:18AM EDT110.001.930.000.000.00-176.25%
IRTC221021P001150002022-09-21 1:08PM EDT115.002.410.000.000.00-14113.13%
IRTC221021P001200002022-09-28 3:49PM EDT120.005.600.000.000.00-5003850.10%
IRTC221021P001250002022-09-28 9:42AM EDT125.009.940.000.000.00-4004420.00%
IRTC221021P001300002022-09-22 3:04PM EDT130.009.690.000.000.00-254790.00%
IRTC221021P001350002022-09-28 10:11AM EDT135.0016.500.000.000.00-1220.00%
IRTC221021P001400002022-09-28 12:27PM EDT140.0020.000.000.000.00-1640.00%
IRTC221021P001450002022-09-28 12:05PM EDT145.0024.200.000.000.00-1490.00%
IRTC221021P001500002022-09-22 10:06AM EDT150.0023.130.000.000.00-10240.00%
IRTC221021P001550002022-09-22 10:06AM EDT155.0027.430.000.000.00-10220.00%
IRTC221021P001600002022-09-02 12:49PM EDT160.0017.600.000.000.00-570.00%
IRTC221021P001950002022-08-26 12:22PM EDT195.0047.0070.3074.900.00-100.00%