iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517C00040000 | 2023-12-13 3:46PM EDT | 40.00 | 57.43 | 68.50 | 73.40 | 0.00 | - | - | 1 | 289.06% |
| IRTC240517C00065000 | 2023-12-13 3:46PM EDT | 65.00 | 34.93 | 45.10 | 49.70 | 0.00 | - | 2 | 1 | 129.98% |
| IRTC240517C00100000 | 2024-04-26 11:23AM EDT | 100.00 | 13.10 | 13.60 | 16.20 | +7.20 | +122.03% | 1 | 0 | 72.29% |
| IRTC240517C00105000 | 2024-04-19 2:28PM EDT | 105.00 | 11.28 | 10.20 | 11.00 | 0.00 | - | 2 | 8 | 61.99% |
| IRTC240517C00110000 | 2024-04-24 2:25PM EDT | 110.00 | 7.10 | 7.30 | 8.00 | -4.92 | -40.93% | 2 | 51 | 61.26% |
| IRTC240517C00115000 | 2024-04-26 11:31AM EDT | 115.00 | 4.50 | 4.80 | 5.60 | -0.90 | -16.67% | 5 | 10 | 59.72% |
| IRTC240517C00120000 | 2024-04-24 10:33AM EDT | 120.00 | 5.82 | 3.30 | 3.90 | 0.00 | - | 1 | 134 | 60.86% |
| IRTC240517C00125000 | 2024-04-26 1:06PM EDT | 125.00 | 1.90 | 2.00 | 2.90 | -0.71 | -27.20% | 1 | 33 | 61.96% |
| IRTC240517C00130000 | 2024-04-25 1:25PM EDT | 130.00 | 1.75 | 1.15 | 1.85 | 0.00 | - | 1 | 217 | 60.99% |
| IRTC240517C00135000 | 2024-04-24 2:32PM EDT | 135.00 | 2.00 | 0.75 | 2.05 | 0.00 | - | 206 | 711 | 68.92% |
| IRTC240517C00140000 | 2024-04-23 12:32PM EDT | 140.00 | 1.15 | 0.50 | 2.10 | 0.00 | - | 2 | 65 | 75.90% |
| IRTC240517C00145000 | 2024-04-05 1:12PM EDT | 145.00 | 1.05 | 0.15 | 2.95 | 0.00 | - | 1 | 14 | 88.13% |
| IRTC240517C00150000 | 2024-03-21 9:30AM EDT | 150.00 | 0.95 | 0.20 | 1.70 | 0.00 | - | 1 | 2 | 84.38% |
| IRTC240517C00175000 | 2024-04-24 10:09AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 1,399 | 67.58% |
| IRTC240517C00180000 | 2024-03-18 2:38PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517P00040000 | 2024-01-12 10:30AM EDT | 40.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 326.76% |
| IRTC240517P00045000 | 2023-12-19 10:30AM EDT | 45.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 293.46% |
| IRTC240517P00050000 | 2024-01-17 10:30AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| IRTC240517P00055000 | 2023-11-13 11:27AM EDT | 55.00 | 3.90 | 0.20 | 2.40 | 0.00 | - | 1 | 1 | 202.05% |
| IRTC240517P00060000 | 2023-12-12 2:06PM EDT | 60.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 10 | 1 | 217.19% |
| IRTC240517P00065000 | 2024-01-18 10:30AM EDT | 65.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 1 | 8 | 194.63% |
| IRTC240517P00080000 | 2024-01-05 1:58PM EDT | 80.00 | 4.00 | 1.00 | 4.90 | 0.00 | - | 2 | 2 | 142.53% |
| IRTC240517P00085000 | 2023-12-28 11:54AM EDT | 85.00 | 4.10 | 2.30 | 5.00 | 0.00 | - | - | 1 | 134.91% |
| IRTC240517P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 0.82 | 0.55 | 1.25 | 0.00 | - | 11 | 22 | 71.39% |
| IRTC240517P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 1.23 | 1.10 | 1.65 | -3.17 | -72.05% | 26 | 9 | 66.26% |
| IRTC240517P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 1.95 | 1.80 | 2.50 | +0.10 | +5.41% | 7 | 40 | 62.04% |
| IRTC240517P00105000 | 2024-04-26 3:33PM EDT | 105.00 | 3.60 | 3.30 | 3.90 | +0.90 | +33.33% | 1 | 15 | 61.06% |
| IRTC240517P00110000 | 2024-04-19 1:59PM EDT | 110.00 | 6.30 | 5.30 | 5.90 | 0.00 | - | 7 | 20 | 59.96% |
| IRTC240517P00115000 | 2024-04-19 1:59PM EDT | 115.00 | 9.00 | 7.90 | 8.50 | 0.00 | - | 4 | 22 | 58.91% |
| IRTC240517P00120000 | 2024-04-19 12:53PM EDT | 120.00 | 12.30 | 11.10 | 11.90 | 0.00 | - | 5 | 8 | 59.00% |
| IRTC240517P00125000 | 2024-01-19 2:06PM EDT | 125.00 | 21.40 | 17.30 | 18.00 | 0.00 | - | 1 | 6 | 84.17% |
| IRTC240517P00130000 | 2024-02-02 1:00PM EDT | 130.00 | 18.80 | 14.30 | 17.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.