NasdaqGS - Nasdaq Real Time Price • USD
iRobot Corporation (IRBT)
As of 11:16 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503C00005000 | 4/10/2024 2:22 PM | 5 | 4.60 | 2.80 | 4.70 | 0.00 | 0.00% | 50 | 33 | 593.75% |
| IRBT240503C00005500 | 4/26/2024 7:41 PM | 5.5 | 2.25 | 2.85 | 3.10 | 0.00 | 0.00% | 2 | 2 | 362.50% |
| IRBT240503C00006000 | 4/29/2024 2:38 PM | 6 | 2.25 | 2.50 | 2.75 | 0.00 | 0.00% | 2 | 2 | 382.03% |
| IRBT240503C00006500 | 4/29/2024 3:31 PM | 6.5 | 1.86 | 1.95 | 2.15 | 0.00 | 0.00% | 4 | 16 | 285.94% |
| IRBT240503C00007000 | 4/29/2024 5:32 PM | 7 | 1.40 | 1.50 | 1.95 | 0.00 | 0.00% | 35 | 167 | 296.09% |
| IRBT240503C00007500 | 4/30/2024 2:45 PM | 7.5 | 1.05 | 0.95 | 1.15 | 0.05 | 5.00% | 4 | 161 | 171.88% |
| IRBT240503C00008000 | 4/30/2024 2:56 PM | 8 | 0.70 | 0.65 | 0.70 | 0.10 | 16.67% | 34 | 403 | 151.17% |
| IRBT240503C00008500 | 4/30/2024 2:05 PM | 8.5 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 40 | 429 | 126.95% |
| IRBT240503C00009000 | 4/30/2024 2:56 PM | 9 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 104 | 941 | 121.88% |
| IRBT240503C00009500 | 4/30/2024 2:46 PM | 9.5 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 2 | 21 | 104.69% |
| IRBT240503C00010000 | 4/29/2024 3:23 PM | 10 | 0.02 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 112 | 477.34% |
| IRBT240503C00011000 | 4/18/2024 3:29 PM | 11 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 49 | 548.05% |
| IRBT240503C00011500 | 4/18/2024 4:06 PM | 11.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 578.91% |
| IRBT240503C00012000 | 4/18/2024 4:06 PM | 12 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 607.42% |
| IRBT240503C00013000 | 4/18/2024 4:06 PM | 13 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 658.98% |
| IRBT240503C00014000 | 4/9/2024 2:08 PM | 14 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| IRBT240503C00015000 | 4/4/2024 1:34 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 503.13% |
| IRBT240503C00017000 | 4/4/2024 6:39 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 325.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240503P00004000 | 4/15/2024 1:30 PM | 4 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | - | 75 | 842.19% |
| IRBT240503P00005000 | 4/24/2024 5:29 PM | 5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 903.13% |
| IRBT240503P00005500 | 4/22/2024 7:03 PM | 5.5 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 795.31% |
| IRBT240503P00006000 | 4/24/2024 7:47 PM | 6 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 11 | 182.81% |
| IRBT240503P00006500 | 4/26/2024 6:50 PM | 6.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 35 | 143.75% |
| IRBT240503P00007000 | 4/29/2024 6:55 PM | 7 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 64 | 322 | 107.81% |
| IRBT240503P00007500 | 4/29/2024 7:31 PM | 7.5 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 77 | 132 | 87.50% |
| IRBT240503P00008000 | 4/30/2024 2:55 PM | 8 | 0.10 | 0.10 | 0.15 | -0.07 | -36.84% | 15 | 58 | 71.88% |
| IRBT240503P00008500 | 4/30/2024 2:55 PM | 8.5 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 15 | 22 | 50.78% |
| IRBT240503P00009000 | 4/30/2024 2:46 PM | 9 | 0.65 | 0.55 | 0.65 | -0.45 | -40.91% | 100 | 13 | 0.00% |
| IRBT240503P00010000 | 4/29/2024 1:58 PM | 10 | 2.20 | 1.40 | 1.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
WHR Whirlpool Corporation
96.31
-0.61%
SNBR Sleep Number Corporation
14.01
+2.79%
HBB Hamilton Beach Brands Holding Company
21.05
-3.02%
LEG Leggett & Platt, Incorporated
18.11
-1.20%
LOVE The Lovesac Company
22.20
0.00%
MHK Mohawk Industries, Inc.
117.14
-1.09%
SN SharkNinja, Inc.
64.05
-1.39%
ATER Aterian, Inc.
2.3500
0.00%
PRPL Purple Innovation, Inc.
1.5250
-4.09%
VIOT Viomi Technology Co., Ltd
0.6508
-7.02%