Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,291.60 -1.09 (-0.03%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,187.84 +424.81 (+2.39%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,670.30 -1,985.77 (-3.33%) CMC Crypto 200
1,261.44 -9.30 (-0.73%)
iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517C00040000 | 2023-12-13 3:46PM EDT | 40.00 | 57.43 | 68.50 | 73.40 | 0.00 | - | - | 1 | 347.66% |
| IRTC240517C00065000 | 2023-12-13 3:46PM EDT | 65.00 | 34.93 | 45.10 | 49.70 | 0.00 | - | 2 | 1 | 161.52% |
| IRTC240517C00100000 | 2024-04-26 11:23AM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IRTC240517C00105000 | 2024-04-19 2:28PM EDT | 105.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRTC240517C00110000 | 2024-04-26 9:35AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IRTC240517C00115000 | 2024-04-30 10:29AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IRTC240517C00120000 | 2024-05-01 10:50AM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRTC240517C00125000 | 2024-05-01 10:45AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC240517C00130000 | 2024-04-30 2:35PM EDT | 130.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IRTC240517C00135000 | 2024-04-24 2:32PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| IRTC240517C00140000 | 2024-04-23 12:32PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IRTC240517C00145000 | 2024-04-29 11:57AM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRTC240517C00150000 | 2024-03-21 9:30AM EDT | 150.00 | 0.95 | 0.20 | 1.70 | 0.00 | - | 1 | 2 | 99.32% |
| IRTC240517C00175000 | 2024-04-24 10:09AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| IRTC240517C00180000 | 2024-03-18 2:38PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 176.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517P00040000 | 2024-01-12 10:30AM EDT | 40.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 382.81% |
| IRTC240517P00045000 | 2023-12-19 10:30AM EDT | 45.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 343.75% |
| IRTC240517P00050000 | 2024-01-17 10:30AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| IRTC240517P00055000 | 2023-11-13 11:27AM EDT | 55.00 | 3.90 | 0.20 | 2.40 | 0.00 | - | 1 | 1 | 236.52% |
| IRTC240517P00060000 | 2023-12-12 2:06PM EDT | 60.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 10 | 1 | 254.30% |
| IRTC240517P00065000 | 2024-01-18 10:30AM EDT | 65.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 1 | 8 | 227.83% |
| IRTC240517P00080000 | 2024-01-05 1:58PM EDT | 80.00 | 4.00 | 1.00 | 4.90 | 0.00 | - | 2 | 2 | 166.67% |
| IRTC240517P00085000 | 2023-12-28 11:54AM EDT | 85.00 | 4.10 | 2.30 | 5.00 | 0.00 | - | - | 1 | 157.72% |
| IRTC240517P00090000 | 2024-04-29 3:08PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IRTC240517P00095000 | 2024-05-01 2:54PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IRTC240517P00100000 | 2024-04-29 3:36PM EDT | 100.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IRTC240517P00105000 | 2024-05-01 11:13AM EDT | 105.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IRTC240517P00110000 | 2024-04-19 1:59PM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IRTC240517P00115000 | 2024-04-19 1:59PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IRTC240517P00120000 | 2024-04-19 12:53PM EDT | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IRTC240517P00125000 | 2024-01-19 2:06PM EDT | 125.00 | 21.40 | 17.30 | 18.00 | 0.00 | - | 1 | 6 | 97.36% |
| IRTC240517P00130000 | 2024-02-02 1:00PM EDT | 130.00 | 18.80 | 14.30 | 17.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.