Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,682.15 -476.99 (-0.74%) CMC Crypto 200
1,322.14 -74.40 (-5.33%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426C00005500 | 2024-04-22 12:25PM EDT | 5.50 | 1.30 | 1.95 | 3.80 | 0.00 | - | 1 | 3 | 1,154.69% |
| IRBT240426C00006000 | 2024-04-26 10:16AM EDT | 6.00 | 1.40 | 1.50 | 3.20 | +0.20 | +16.67% | 2 | 2 | 960.94% |
| IRBT240426C00006500 | 2024-04-26 11:04AM EDT | 6.50 | 1.10 | 1.10 | 1.25 | +0.85 | +340.00% | 32 | 47 | 50.00% |
| IRBT240426C00007000 | 2024-04-26 12:05PM EDT | 7.00 | 0.70 | 0.60 | 0.75 | +0.58 | +483.33% | 269 | 539 | 50.00% |
| IRBT240426C00007500 | 2024-04-26 11:57AM EDT | 7.50 | 0.18 | 0.15 | 0.25 | +0.13 | +260.00% | 568 | 738 | 53.13% |
| IRBT240426C00008000 | 2024-04-26 10:51AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 80 | 199 | 78.13% |
| IRBT240426C00008500 | 2024-04-22 9:45AM EDT | 8.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 143.75% |
| IRBT240426C00009000 | 2024-04-22 9:55AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 289 | 200.00% |
| IRBT240426C00009500 | 2024-04-23 2:08PM EDT | 9.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 450.00% |
| IRBT240426C00010000 | 2024-04-23 11:48AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 296.88% |
| IRBT240426C00010500 | 2024-04-15 9:38AM EDT | 10.50 | 0.14 | 0.00 | 1.10 | 0.00 | - | - | 1 | 843.75% |
| IRBT240426C00011000 | 2024-04-19 10:07AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 222 | 381.25% |
| IRBT240426C00012000 | 2024-04-11 9:30AM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 450.00% |
| IRBT240426C00013000 | 2024-04-15 3:44PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 512.50% |
| IRBT240426C00014000 | 2024-03-11 11:44AM EDT | 14.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 1,553.91% |
| IRBT240426C00015000 | 2024-03-15 1:09PM EDT | 15.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 1,015.63% |
| IRBT240426C00016000 | 2024-04-02 9:30AM EDT | 16.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 668.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426P00005000 | 2024-04-12 3:37PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 160 | 543.75% |
| IRBT240426P00006000 | 2024-04-25 10:01AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 322 | 293.75% |
| IRBT240426P00006500 | 2024-04-26 9:31AM EDT | 6.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 25 | 102 | 215.63% |
| IRBT240426P00007000 | 2024-04-26 9:58AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | -0.25 | -71.43% | 30 | 115 | 137.50% |
| IRBT240426P00007500 | 2024-04-26 10:45AM EDT | 7.50 | 0.06 | 0.00 | 0.10 | -0.74 | -92.50% | 5 | 24 | 73.44% |
| IRBT240426P00008000 | 2024-04-24 10:13AM EDT | 8.00 | 1.02 | 0.25 | 0.40 | 0.00 | - | 1 | 35 | 120.31% |
| IRBT240426P00008500 | 2024-04-19 3:22PM EDT | 8.50 | 1.50 | 0.60 | 0.85 | 0.00 | - | 2 | 11 | 143.75% |
| IRBT240426P00009000 | 2024-04-16 9:44AM EDT | 9.00 | 1.67 | 1.25 | 3.20 | 0.00 | - | 1 | 3 | 852.34% |
| IRBT240426P00010000 | 2024-04-12 3:47PM EDT | 10.00 | 3.00 | 2.15 | 3.00 | +0.82 | +37.61% | 1 | 2 | 556.25% |
| IRBT240426P00011000 | 2024-04-25 11:57AM EDT | 11.00 | 4.40 | 3.10 | 5.40 | 0.00 | - | 1 | 1 | 1,157.81% |
| IRBT240426P00015000 | 2024-03-13 3:45PM EDT | 15.00 | 5.26 | 5.50 | 9.10 | 0.00 | - | - | 0 | 2,080.47% |
| IRBT240426P00019000 | 2024-04-16 3:29PM EDT | 19.00 | 11.70 | 11.00 | 13.10 | 0.00 | - | 1 | 0 | 1,635.94% |
© 2024 Yahoo. All rights reserved.