Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,516.22 -629.75 (-0.98%) CMC Crypto 200
1,326.36 -38.76 (-2.84%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00001000 | 2024-05-01 2:29PM EDT | 1.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| IRBT240510C00002000 | 2024-04-15 9:42AM EDT | 2.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240510C00005000 | 2024-05-02 10:58AM EDT | 5.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IRBT240510C00006500 | 2024-05-03 1:02PM EDT | 6.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| IRBT240510C00007000 | 2024-05-01 12:29PM EDT | 7.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IRBT240510C00007500 | 2024-05-06 2:30PM EDT | 7.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| IRBT240510C00008000 | 2024-05-06 3:51PM EDT | 8.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| IRBT240510C00008500 | 2024-05-06 3:52PM EDT | 8.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| IRBT240510C00009000 | 2024-05-06 2:19PM EDT | 9.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 270 | 0.00% |
| IRBT240510C00009500 | 2024-05-06 3:49PM EDT | 9.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 225 | 240 | 12.50% |
| IRBT240510C00010000 | 2024-05-06 3:57PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 342 | 25.00% |
| IRBT240510C00010500 | 2024-05-06 12:43PM EDT | 10.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 163 | 50.00% |
| IRBT240510C00011000 | 2024-05-06 1:54PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 369 | 50.00% |
| IRBT240510C00011500 | 2024-05-06 12:57PM EDT | 11.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 77 | 50.00% |
| IRBT240510C00012000 | 2024-05-06 11:37AM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 140 | 50.00% |
| IRBT240510C00012500 | 2024-05-06 10:51AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 119 | 50.00% |
| IRBT240510C00013000 | 2024-05-06 2:51PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 234 | 50.00% |
| IRBT240510C00014000 | 2024-04-08 3:48PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| IRBT240510C00015000 | 2024-05-06 2:00PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 120 | 50.00% |
| IRBT240510C00016000 | 2024-04-10 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IRBT240510C00017000 | 2024-04-04 3:06PM EDT | 17.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 709.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00004500 | 2024-04-26 11:07AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IRBT240510P00005000 | 2024-05-01 10:46AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 499 | 50.00% |
| IRBT240510P00005500 | 2024-04-23 10:24AM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IRBT240510P00006000 | 2024-05-03 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| IRBT240510P00006500 | 2024-05-06 3:53PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 116 | 50.00% |
| IRBT240510P00007000 | 2024-05-06 3:47PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 119 | 182 | 50.00% |
| IRBT240510P00007500 | 2024-05-06 3:54PM EDT | 7.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 84 | 50.00% |
| IRBT240510P00008000 | 2024-05-06 3:58PM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 126 | 113 | 50.00% |
| IRBT240510P00008500 | 2024-05-06 2:22PM EDT | 8.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 163 | 154 | 25.00% |
| IRBT240510P00009000 | 2024-05-06 3:51PM EDT | 9.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 23 | 108 | 6.25% |
| IRBT240510P00009500 | 2024-05-06 10:09AM EDT | 9.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IRBT240510P00011000 | 2024-05-03 2:16PM EDT | 11.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRBT240510P00011500 | 2024-05-01 10:01AM EDT | 11.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.