Australia markets close in 2 hours 11 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.83-3.87 (-3.92%)
At close: 04:00PM EDT
94.83 0.00 (0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240621C000500002023-10-25 11:45AM EDT50.0031.8036.7040.500.00--00.00%
IRTC240621C000600002023-11-20 3:21PM EDT60.0030.7047.4051.000.00--0324.15%
IRTC240621C000800002024-05-17 10:55AM EDT80.0016.5014.7018.50+16.50-1064.58%
IRTC240621C000850002024-05-15 2:09PM EDT85.0016.8010.8014.500.00-183761.38%
IRTC240621C000900002024-05-17 1:00PM EDT90.005.308.108.70-7.20-57.60%15651.12%
IRTC240621C000950002024-05-17 3:58PM EDT95.005.305.005.70-3.40-39.08%36450.85%
IRTC240621C001000002024-05-17 3:49PM EDT100.003.353.003.40-2.25-40.18%31948.06%
IRTC240621C001050002024-05-17 3:52PM EDT105.002.101.302.35-1.20-36.36%5025351.34%
IRTC240621C001100002024-05-17 11:54AM EDT110.000.650.451.50-1.35-67.50%52052.49%
IRTC240621C001150002024-05-17 9:57AM EDT115.000.570.451.50-0.63-52.50%138254.03%
IRTC240621C001200002024-05-16 2:28PM EDT120.000.500.004.400.00-26379.79%
IRTC240621C001250002024-04-25 3:37PM EDT125.004.700.004.800.00-13390.70%
IRTC240621C001300002024-04-19 1:57PM EDT130.004.100.004.800.00-1298.51%
IRTC240621C001350002024-05-03 11:24AM EDT135.001.000.004.800.00-13105.79%
IRTC240621C001400002024-04-19 1:23PM EDT140.002.350.004.800.00-415112.65%
IRTC240621C001450002024-05-03 11:19AM EDT145.000.500.004.800.00-22119.09%
IRTC240621C001500002024-04-23 3:49PM EDT150.001.370.105.000.00-232127.44%
IRTC240621C001550002024-02-02 12:27PM EDT155.005.102.554.200.00-24144.87%
IRTC240621C001600002024-03-13 9:30AM EDT160.001.450.000.000.00--125.00%
IRTC240621C001700002024-03-21 3:01PM EDT170.001.290.002.550.00-12126.17%
IRTC240621C001750002024-02-27 10:30AM EDT175.001.350.254.900.00--1154.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRTC240621P000500002024-01-12 10:30AM EDT50.001.050.001.250.00--2132.81%
IRTC240621P000550002023-12-01 11:29AM EDT55.002.150.004.800.00-13164.60%
IRTC240621P000600002024-01-23 3:51PM EDT60.000.980.004.800.00-36143.99%
IRTC240621P000650002024-01-19 10:30AM EDT65.001.700.205.000.00-23128.39%
IRTC240621P000700002024-05-14 3:54PM EDT70.000.110.004.800.00-56106.86%
IRTC240621P000750002024-03-15 2:01PM EDT75.001.850.105.000.00--591.87%
IRTC240621P000800002024-05-17 12:50PM EDT80.001.540.451.90+1.34+670.00%11855.66%
IRTC240621P000850002024-05-07 3:07PM EDT85.000.551.204.100.00-1359.47%
IRTC240621P000900002024-05-17 1:23PM EDT90.003.402.603.30+1.40+70.00%42348.54%
IRTC240621P000950002024-05-17 3:41PM EDT95.005.104.505.40+2.60+104.00%62246.73%
IRTC240621P001000002024-05-17 3:30PM EDT100.007.207.308.40+3.80+111.76%32546.51%
IRTC240621P001050002024-05-03 12:18PM EDT105.004.809.5013.300.00-5859.24%
IRTC240621P001100002024-05-10 11:02AM EDT110.0013.5613.5016.800.00-152154.13%
IRTC240621P001150002024-05-03 12:35PM EDT115.0010.7018.0022.000.00-61466.19%
IRTC240621P001200002024-04-19 12:50PM EDT120.0014.3022.7027.500.00-31681.45%
IRTC240621P001250002024-04-19 11:11AM EDT125.0016.3027.5032.400.00-1388.50%
IRTC240621P001300002024-01-23 4:18PM EDT130.0021.6026.4028.500.00-990.00%
IRTC240621P001350002024-04-24 2:55PM EDT135.0020.4937.5042.400.00-30103.42%