NasdaqGS - Delayed Quote • USD
iRobot Corporation (IRBT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426C00008000 | 4/19/2024 7:58 PM | 8 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 98 | 59 | 93.75% |
| IRBT240426C00009000 | 4/19/2024 3:08 PM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 152 | 123 | 98.44% |
| IRBT240426C00010000 | 4/17/2024 6:08 PM | 10 | 0.04 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 229 | 266.02% |
| IRBT240426C00011000 | 4/19/2024 2:07 PM | 11 | 0.01 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 222 | 473.44% |
| IRBT240426C00012000 | 4/11/2024 1:30 PM | 12 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 312 | 475 | 189.06% |
| IRBT240426C00013000 | 4/15/2024 7:44 PM | 13 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 23 | 212.50% |
| IRBT240426C00014000 | 3/11/2024 3:44 PM | 14 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 628.91% |
| IRBT240426C00015000 | 3/15/2024 5:09 PM | 15 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | - | 2 | 411.72% |
| IRBT240426C00016000 | 4/2/2024 1:30 PM | 16 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 271.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240426P00005000 | 4/12/2024 7:37 PM | 5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 160 | 160 | 184.38% |
| IRBT240426P00006000 | 4/19/2024 7:57 PM | 6 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 10 | 241 | 108.59% |
| IRBT240426P00007000 | 4/19/2024 7:26 PM | 7 | 0.30 | 0.20 | 0.55 | 0.05 | 20.00% | 3 | 98 | 123.44% |
| IRBT240426P00007500 | 4/18/2024 1:34 PM | 7.5 | 0.70 | 0.45 | 1.55 | 0.00 | 0.00% | 3 | 59 | 212.89% |
| IRBT240426P00008000 | 4/19/2024 7:40 PM | 8 | 0.92 | 0.80 | 1.40 | 0.08 | 9.52% | 39 | 39 | 155.08% |
| IRBT240426P00009000 | 4/16/2024 1:44 PM | 9 | 1.67 | 1.40 | 3.70 | 0.00 | 0.00% | 1 | 6 | 341.02% |
| IRBT240426P00010000 | 4/12/2024 7:47 PM | 10 | 2.18 | 1.50 | 4.80 | 0.00 | 0.00% | 15 | 16 | 285.94% |
| IRBT240426P00011000 | 4/10/2024 7:16 PM | 11 | 2.00 | 2.20 | 5.70 | 0.00 | 0.00% | 2 | 2 | 258.59% |
| IRBT240426P00015000 | 3/13/2024 7:45 PM | 15 | 5.26 | 5.50 | 9.10 | 0.00 | 0.00% | - | 0 | 726.95% |
| IRBT240426P00019000 | 4/16/2024 7:29 PM | 19 | 11.70 | 10.60 | 13.90 | 0.00 | 0.00% | 1 | 0 | 576.56% |
Related Tickers
LOVE The Lovesac Company
20.80
+2.21%
WHR Whirlpool Corporation
104.67
+0.54%
LEG Leggett & Platt, Incorporated
18.26
+3.28%
SN SharkNinja, Inc.
61.86
-0.35%
SNBR Sleep Number Corporation
13.61
+2.48%
ATER Aterian, Inc.
2.0500
-3.30%
HOFT Hooker Furnishings Corporation
18.32
+1.44%
PRPL Purple Innovation, Inc.
1.4700
-3.92%
MHK Mohawk Industries, Inc.
108.88
+0.74%
MBC MasterBrand, Inc.
16.63
+0.60%