iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC221021C00120000 | 2022-09-28 2:43PM EDT | 120.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| IRTC221021C00125000 | 2022-09-28 3:56PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 219 | 380 | 3.13% |
| IRTC221021C00130000 | 2022-09-28 3:39PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 6.25% |
| IRTC221021C00135000 | 2022-09-28 3:39PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 12.50% |
| IRTC221021C00140000 | 2022-09-28 1:41PM EDT | 140.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 16 | 612 | 12.50% |
| IRTC221021C00145000 | 2022-09-28 10:21AM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| IRTC221021C00150000 | 2022-09-27 12:35PM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 25.00% |
| IRTC221021C00155000 | 2022-09-22 12:57PM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| IRTC221021C00160000 | 2022-09-28 12:35PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| IRTC221021C00165000 | 2022-09-28 12:47PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 25.00% |
| IRTC221021C00170000 | 2022-09-28 12:47PM EDT | 170.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 25.00% |
| IRTC221021C00175000 | 2022-09-23 2:36PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| IRTC221021C00180000 | 2022-09-22 11:24AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| IRTC221021C00185000 | 2022-09-27 2:58PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| IRTC221021C00190000 | 2022-09-23 9:33AM EDT | 190.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| IRTC221021C00195000 | 2022-09-27 11:33AM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC221021P00075000 | 2022-09-06 10:16AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| IRTC221021P00080000 | 2022-09-21 3:46PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| IRTC221021P00090000 | 2022-09-26 2:50PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| IRTC221021P00095000 | 2022-09-28 2:01PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| IRTC221021P00110000 | 2022-09-19 10:18AM EDT | 110.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| IRTC221021P00115000 | 2022-09-21 1:08PM EDT | 115.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 3.13% |
| IRTC221021P00120000 | 2022-09-28 3:49PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 500 | 385 | 0.10% |
| IRTC221021P00125000 | 2022-09-28 9:42AM EDT | 125.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 400 | 442 | 0.00% |
| IRTC221021P00130000 | 2022-09-22 3:04PM EDT | 130.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 254 | 79 | 0.00% |
| IRTC221021P00135000 | 2022-09-28 10:11AM EDT | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IRTC221021P00140000 | 2022-09-28 12:27PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| IRTC221021P00145000 | 2022-09-28 12:05PM EDT | 145.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| IRTC221021P00150000 | 2022-09-22 10:06AM EDT | 150.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| IRTC221021P00155000 | 2022-09-22 10:06AM EDT | 155.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| IRTC221021P00160000 | 2022-09-02 12:49PM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| IRTC221021P00195000 | 2022-08-26 12:22PM EDT | 195.00 | 47.00 | 70.30 | 74.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
