Australia markets open in 9 hours 13 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.31+3.08 (+3.17%)
At close: 04:00PM EST
101.41 +1.10 (+1.10%)
After hours: 04:19PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC230217C000750002022-06-29 9:47AM EST75.0047.5083.6088.000.00--11,208.89%
IRTC230217C000800002022-07-08 8:47AM EST80.0066.5072.4076.100.00-11924.07%
IRTC230217C000850002022-07-08 9:50AM EST85.0063.0068.3072.200.00-12860.74%
IRTC230217C000900002023-01-09 3:17PM EST90.006.000.000.000.00-7130.00%
IRTC230217C000950002023-01-26 10:34AM EST95.005.900.000.000.00-180.00%
IRTC230217C001000002023-01-27 3:54PM EST100.005.200.000.000.00-44220.00%
IRTC230217C001050002023-01-27 9:54AM EST105.002.270.000.000.00-24116.25%
IRTC230217C001100002023-01-27 1:39PM EST110.001.680.000.000.00-615412.50%
IRTC230217C001150002023-01-27 3:28PM EST115.000.850.000.000.00-108012.50%
IRTC230217C001200002023-01-27 1:45PM EST120.000.400.000.000.00-58312.50%
IRTC230217C001250002022-12-23 11:13AM EST125.001.550.304.800.00-218104.35%
IRTC230217C001300002023-01-13 3:55PM EST130.000.500.000.000.00-162325.00%
IRTC230217C001350002022-12-09 11:41AM EST135.001.300.002.000.00-13695.41%
IRTC230217C001400002022-11-21 3:59PM EST140.001.550.004.800.00-216132.03%
IRTC230217C001450002023-01-12 2:12PM EST145.000.750.000.000.00-110725.00%
IRTC230217C001500002022-11-21 10:20AM EST150.001.400.004.800.00-312149.07%
IRTC230217C001550002022-09-21 10:03AM EST155.0016.702.253.900.00--1168.95%
IRTC230217C001600002023-01-04 10:50AM EST160.000.200.000.000.00-12550.00%
IRTC230217C001650002023-01-10 3:10PM EST165.002.150.000.000.00-1050.00%
IRTC230217C001700002023-01-13 2:20PM EST170.000.100.000.000.00-1150.00%
IRTC230217C001750002022-08-17 8:37AM EST175.0018.000.000.000.00-9950.00%
IRTC230217C001800002022-10-21 12:10PM EST180.001.050.151.400.00-11148.54%
IRTC230217C001900002023-01-27 1:06PM EST190.000.100.000.000.00-1150.00%
IRTC230217C002000002022-09-21 12:53PM EST200.004.200.002.350.00--1182.42%
IRTC230217C002300002022-11-25 10:53AM EST230.000.150.000.200.00-11145.51%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC230217P000500002022-12-21 1:08PM EST50.000.600.000.350.00--27148.63%
IRTC230217P000600002023-01-19 10:22AM EST60.000.150.000.000.00-21050.00%
IRTC230217P000650002023-01-19 10:20AM EST65.000.250.000.000.00-5750.00%
IRTC230217P000700002023-01-25 2:03PM EST70.000.300.000.000.00-104025.00%
IRTC230217P000750002023-01-26 1:01PM EST75.000.550.000.000.00-103925.00%
IRTC230217P000800002023-01-10 1:27PM EST80.001.950.000.000.00-12025.00%
IRTC230217P000850002023-01-25 9:30AM EST85.001.500.000.000.00-103112.50%
IRTC230217P000900002023-01-27 3:54PM EST90.001.450.000.000.00-105112.50%
IRTC230217P000950002023-01-27 1:10PM EST95.002.790.000.000.00-15666.25%
IRTC230217P001000002023-01-27 10:39AM EST100.005.400.000.000.00-2300.39%
IRTC230217P001050002023-01-11 3:44PM EST105.007.000.000.000.00-6150.00%
IRTC230217P001100002022-12-29 11:52AM EST110.0018.839.8012.300.00-24565.99%
IRTC230217P001150002023-01-06 2:02PM EST115.0028.150.000.000.00-1290.00%
IRTC230217P001200002023-01-20 3:34PM EST120.0019.900.000.000.00-230.00%
IRTC230217P001250002022-12-21 11:29AM EST125.0030.0524.4027.500.00-10010982.59%
IRTC230217P001300002022-10-03 2:25PM EST130.0019.5018.1021.500.00-210.00%
IRTC230217P001400002023-01-06 1:38PM EST140.0052.120.000.000.00-25200.00%
IRTC230217P001450002022-08-16 1:28PM EST145.0020.0015.5018.900.00-10100.00%
IRTC230217P001500002022-11-10 1:24PM EST150.0052.9049.3051.900.00-2021116.21%
IRTC230217P001550002022-11-11 10:30AM EST155.0048.9054.0057.500.00--0127.39%
IRTC230217P001600002022-08-17 12:02PM EST160.0025.4024.5028.600.00-10100.00%