NasdaqGS - Delayed Quote USD

iRobot Corporation (IRBT)

11.40 +0.48 (+4.40%)
At close: May 9 at 4:00 PM EDT
11.32 -0.08 (-0.70%)
Pre-Market: 5:01 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IRBT240510C00001000 5/7/2024 2:54 PM 1 8.35 0.00 0.00 0.00 0.00% 1 0 0.00%
IRBT240510C00002000 4/15/2024 1:42 PM 2 5.70 0.00 0.00 0.00 0.00% 1 0 0.00%
IRBT240510C00005000 5/8/2024 4:56 PM 5 5.30 0.00 0.00 0.00 0.00% 1 0 0.00%
IRBT240510C00006500 5/3/2024 5:02 PM 6.5 2.71 0.00 0.00 0.00 0.00% 3 0 0.00%
IRBT240510C00007000 5/1/2024 4:29 PM 7 1.80 0.00 0.00 0.00 0.00% 1 0 0.00%
IRBT240510C00007500 5/6/2024 6:30 PM 7.5 1.85 0.00 0.00 0.00 0.00% 15 0 0.00%
IRBT240510C00008000 5/9/2024 7:31 PM 8 3.63 0.00 0.00 0.00 0.00% 11 0 0.00%
IRBT240510C00008500 5/9/2024 4:48 PM 8.5 2.60 0.00 0.00 0.00 0.00% 1 0 0.00%
IRBT240510C00009000 5/9/2024 7:56 PM 9 2.42 0.00 0.00 0.00 0.00% 39 0 0.00%
IRBT240510C00009500 5/9/2024 7:01 PM 9.5 2.05 0.00 0.00 0.00 0.00% 11 0 0.00%
IRBT240510C00010000 5/9/2024 7:29 PM 10 1.58 0.00 0.00 0.00 0.00% 152 0 0.00%
IRBT240510C00010500 5/9/2024 7:58 PM 10.5 0.90 0.00 0.00 0.00 0.00% 60 0 0.00%
IRBT240510C00011000 5/9/2024 7:58 PM 11 0.51 0.00 0.00 0.00 0.00% 894 0 0.00%
IRBT240510C00011500 5/9/2024 7:57 PM 11.5 0.25 0.00 0.00 0.00 0.00% 774 0 6.25%
IRBT240510C00012000 5/9/2024 7:59 PM 12 0.10 0.00 0.00 0.00 0.00% 340 0 25.00%
IRBT240510C00012500 5/9/2024 7:43 PM 12.5 0.05 0.00 0.00 0.00 0.00% 282 0 50.00%
IRBT240510C00013000 5/9/2024 7:25 PM 13 0.05 0.00 0.00 0.00 0.00% 72 0 50.00%
IRBT240510C00013500 5/9/2024 6:26 PM 13.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
IRBT240510C00014000 4/8/2024 7:48 PM 14 0.30 0.00 0.05 0.00 0.00% - 16 225.00%
IRBT240510C00015000 5/6/2024 6:00 PM 15 0.03 0.00 0.00 0.00 0.00% 117 0 50.00%
IRBT240510C00016000 4/10/2024 7:59 PM 16 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
IRBT240510C00017000 4/4/2024 7:06 PM 17 0.05 0.00 2.00 0.00 0.00% 5 5 1,039.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IRBT240510P00004500 4/26/2024 3:07 PM 4.5 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
IRBT240510P00005000 5/1/2024 2:46 PM 5 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
IRBT240510P00005500 4/23/2024 2:24 PM 5.5 0.25 0.00 0.00 0.00 0.00% - 0 50.00%
IRBT240510P00006000 5/8/2024 4:17 PM 6 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
IRBT240510P00006500 5/8/2024 7:26 PM 6.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
IRBT240510P00007000 5/9/2024 2:16 PM 7 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
IRBT240510P00007500 5/8/2024 5:35 PM 7.5 0.03 0.00 0.00 0.00 0.00% 7 0 50.00%
IRBT240510P00008000 5/8/2024 3:59 PM 8 0.05 0.00 0.00 0.00 0.00% 59 0 50.00%
IRBT240510P00008500 5/8/2024 7:29 PM 8.5 0.03 0.00 0.00 0.00 0.00% 270 0 50.00%
IRBT240510P00009000 5/9/2024 6:14 PM 9 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
IRBT240510P00009500 5/8/2024 7:34 PM 9.5 0.13 0.00 0.00 0.00 0.00% 109 0 50.00%
IRBT240510P00010000 5/9/2024 3:41 PM 10 0.05 0.00 0.00 0.00 0.00% 50 0 50.00%
IRBT240510P00010500 5/9/2024 7:05 PM 10.5 0.05 0.00 0.00 0.00 0.00% 69 0 50.00%
IRBT240510P00011000 5/9/2024 7:25 PM 11 0.15 0.00 0.00 0.00 0.00% 139 0 25.00%
IRBT240510P00011500 5/9/2024 7:56 PM 11.5 0.30 0.00 0.00 0.00 0.00% 59 0 0.00%
IRBT240510P00012000 5/9/2024 7:59 PM 12 0.65 0.00 0.00 0.00 0.00% 43 0 0.00%
IRBT240510P00012500 5/9/2024 6:18 PM 12.5 1.50 0.00 0.00 0.00 0.00% 2 0 0.00%
IRBT240510P00020000 5/9/2024 1:37 PM 20 9.50 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

WHR Whirlpool Corporation
95.15
+0.27%
 
SN SharkNinja, Inc.
71.35
+6.44%
 
LEG Leggett & Platt, Incorporated
12.98
-0.38%
 
LOVE The Lovesac Company
25.73
+7.57%
 
TPX Tempur Sealy International, Inc.
53.99
+3.67%
 
SNBR Sleep Number Corporation
15.38
+13.01%
 
ATER Aterian, Inc.
2.8900
+3.96%
 
PRPL Purple Innovation, Inc.
1.5700
+2.61%
 
HBB Hamilton Beach Brands Holding Company
21.70
-9.39%
 
COOK Traeger, Inc.
2.4000
+5.26%