Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.18 +15.44 (+0.30%) Dow
38,922.26 +69.99 (+0.18%) Nasdaq
16,381.22 +31.97 (+0.20%) Bitcoin USD
63,439.82 -42.83 (-0.07%) CMC Crypto 200
1,317.91 -47.22 (-3.46%)
iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510C00008000 | 2024-05-07 11:11AM EDT | 2024-05-10 | 1.64 | 1.40 | 1.55 | +0.38 | +30.16% | 28 | 123 | 201.56% |
| IRBT240517C00008000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 1.45 | 1.50 | 1.65 | 0.00 | - | 4 | 223 | 142.19% |
| IRBT240524C00008000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 0.55 | 1.35 | 2.55 | 0.00 | - | 10 | 11 | 166.60% |
| IRBT240607C00008000 | 2024-04-30 3:44PM EDT | 2024-06-07 | 1.11 | 0.95 | 2.90 | 0.00 | - | - | 5 | 122.27% |
| IRBT240621C00008000 | 2024-05-07 12:08PM EDT | 2024-06-21 | 1.86 | 1.30 | 2.10 | +0.01 | +0.54% | 52 | 773 | 81.45% |
| IRBT240920C00008000 | 2024-05-06 2:57PM EDT | 2024-09-20 | 2.55 | 2.50 | 2.70 | 0.00 | - | 9 | 121 | 93.75% |
| IRBT250117C00008000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 2.90 | 3.00 | 3.30 | 0.00 | - | 1 | 157 | 89.36% |
| IRBT260116C00008000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 4.50 | 2.85 | 5.00 | 0.00 | - | 3 | 83 | 76.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240510P00008000 | 2024-05-07 11:11AM EDT | 2024-05-10 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 28 | 113 | 210.16% |
| IRBT240517P00008000 | 2024-05-07 12:35PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 59 | 989 | 146.88% |
| IRBT240524P00008000 | 2024-04-12 3:29PM EDT | 2024-05-24 | 1.20 | 0.00 | 1.60 | 0.00 | - | - | 1 | 173.83% |
| IRBT240531P00008000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.53 | 0.00 | 1.05 | 0.00 | - | 10 | 32 | 113.48% |
| IRBT240621P00008000 | 2024-05-06 12:50PM EDT | 2024-06-21 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 2,722 | 99.80% |
| IRBT240920P00008000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 1.35 | 1.30 | 1.40 | 0.00 | - | 4 | 374 | 91.21% |
| IRBT241220P00008000 | 2024-05-02 11:57AM EDT | 2024-12-20 | 1.90 | 1.65 | 1.90 | 0.00 | - | - | 5 | 87.65% |
| IRBT250117P00008000 | 2024-05-07 11:55AM EDT | 2025-01-17 | 1.85 | 1.80 | 2.00 | -0.04 | -2.12% | 15 | 1,120 | 87.45% |
| IRBT260116P00008000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 2.75 | 2.45 | 2.85 | -0.26 | -8.64% | 5 | 814 | 74.90% |
© 2024 Yahoo. All rights reserved.