NasdaqGS - Nasdaq Real Time Price • USD
iRhythm Technologies, Inc. (IRTC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517C00040000 | 12/13/2023 7:46 PM | 40 | 57.43 | 68.50 | 73.40 | 0.00 | 0.00% | - | 1 | 303.13% |
| IRTC240517C00065000 | 12/13/2023 7:46 PM | 65 | 34.93 | 45.10 | 49.70 | 0.00 | 0.00% | 2 | 1 | 136.33% |
| IRTC240517C00100000 | 4/26/2024 3:23 PM | 100 | 13.10 | 13.60 | 16.20 | 7.20 | 122.03% | 1 | 0 | 75.83% |
| IRTC240517C00105000 | 4/19/2024 6:28 PM | 105 | 11.28 | 10.20 | 11.00 | 0.00 | 0.00% | 2 | 8 | 65.00% |
| IRTC240517C00110000 | 4/24/2024 6:25 PM | 110 | 7.10 | 7.30 | 8.00 | -4.92 | -40.93% | 2 | 51 | 64.26% |
| IRTC240517C00115000 | 4/26/2024 3:31 PM | 115 | 4.50 | 4.80 | 5.60 | -0.90 | -16.67% | 5 | 10 | 62.65% |
| IRTC240517C00120000 | 4/24/2024 2:33 PM | 120 | 5.82 | 3.30 | 3.90 | 0.00 | 0.00% | 1 | 134 | 63.84% |
| IRTC240517C00125000 | 4/26/2024 5:06 PM | 125 | 1.90 | 2.00 | 2.90 | -0.71 | -27.20% | 1 | 33 | 64.99% |
| IRTC240517C00130000 | 4/25/2024 5:25 PM | 130 | 1.75 | 1.15 | 1.85 | 0.00 | 0.00% | 1 | 217 | 63.97% |
| IRTC240517C00135000 | 4/24/2024 6:32 PM | 135 | 2.00 | 0.75 | 2.05 | 0.00 | 0.00% | 206 | 711 | 72.29% |
| IRTC240517C00140000 | 4/23/2024 4:32 PM | 140 | 1.15 | 0.50 | 2.10 | 0.00 | 0.00% | 2 | 65 | 79.59% |
| IRTC240517C00145000 | 4/5/2024 5:12 PM | 145 | 1.05 | 0.15 | 2.95 | 0.00 | 0.00% | 1 | 14 | 92.43% |
| IRTC240517C00150000 | 3/21/2024 1:30 PM | 150 | 0.95 | 0.20 | 1.70 | 0.00 | 0.00% | 1 | 2 | 88.48% |
| IRTC240517C00175000 | 4/24/2024 2:09 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 563 | 1,399 | 71.09% |
| IRTC240517C00180000 | 3/18/2024 6:38 PM | 180 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 157.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240517P00040000 | 1/12/2024 2:30 PM | 40 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 342.68% |
| IRTC240517P00045000 | 12/19/2023 2:30 PM | 45 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 307.81% |
| IRTC240517P00050000 | 1/17/2024 2:30 PM | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1 | 50.00% |
| IRTC240517P00055000 | 11/13/2023 3:27 PM | 55 | 3.90 | 0.20 | 2.40 | 0.00 | 0.00% | 1 | 1 | 211.91% |
| IRTC240517P00060000 | 12/12/2023 6:06 PM | 60 | 1.85 | 0.10 | 5.00 | 0.00 | 0.00% | 10 | 1 | 227.78% |
| IRTC240517P00065000 | 1/18/2024 2:30 PM | 65 | 1.60 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 8 | 204.15% |
| IRTC240517P00080000 | 1/5/2024 5:58 PM | 80 | 4.00 | 1.00 | 4.90 | 0.00 | 0.00% | 2 | 2 | 149.46% |
| IRTC240517P00085000 | 12/28/2023 3:54 PM | 85 | 4.10 | 2.30 | 5.00 | 0.00 | 0.00% | - | 1 | 141.50% |
| IRTC240517P00090000 | 4/18/2024 5:34 PM | 90 | 0.82 | 0.55 | 1.25 | 0.00 | 0.00% | 11 | 22 | 74.85% |
| IRTC240517P00095000 | 4/26/2024 7:44 PM | 95 | 1.23 | 1.10 | 1.65 | -3.17 | -72.05% | 26 | 9 | 69.48% |
| IRTC240517P00100000 | 4/26/2024 7:03 PM | 100 | 1.95 | 1.80 | 2.50 | 0.10 | 5.41% | 7 | 40 | 65.06% |
| IRTC240517P00105000 | 4/26/2024 7:33 PM | 105 | 3.60 | 3.30 | 3.90 | 0.90 | 33.33% | 1 | 15 | 64.04% |
| IRTC240517P00110000 | 4/19/2024 5:59 PM | 110 | 6.30 | 5.30 | 5.90 | 0.00 | 0.00% | 7 | 20 | 62.89% |
| IRTC240517P00115000 | 4/19/2024 5:59 PM | 115 | 9.00 | 7.90 | 8.50 | 0.00 | 0.00% | 4 | 22 | 61.78% |
| IRTC240517P00120000 | 4/19/2024 4:53 PM | 120 | 12.30 | 11.10 | 11.90 | 0.00 | 0.00% | 5 | 8 | 61.88% |
| IRTC240517P00125000 | 1/19/2024 6:06 PM | 125 | 21.40 | 17.30 | 18.00 | 0.00 | 0.00% | 1 | 6 | 88.28% |
| IRTC240517P00130000 | 2/2/2024 5:00 PM | 130 | 18.80 | 14.30 | 17.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
SILK Silk Road Medical, Inc
17.80
+0.85%
LIVN LivaNova PLC
55.53
+0.78%
CNMD CONMED Corporation
65.78
+6.27%
PEN Penumbra, Inc.
204.41
-0.53%
ATEC Alphatec Holdings, Inc.
12.44
+1.63%
ITGR Integer Holdings Corporation
109.58
-1.41%
GMED Globus Medical, Inc.
50.55
+0.36%
SNN Smith & Nephew plc
24.45
+2.39%
SIBN SI-BONE, Inc.
14.57
+2.10%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%