Advertisement
U.S. markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
116.00+0.24 (+0.21%)
At close: 04:00PM EDT
116.00 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IRTC240419C000450002024-02-23 10:31AM EDT45.0060.5061.5066.000.00-100.00%
IRTC240419C000500002023-10-25 2:37PM EDT50.0029.5036.5041.200.00--00.00%
IRTC240419C000600002023-11-08 12:59PM EDT60.0023.1029.7033.100.00--00.00%
IRTC240419C000650002023-12-05 11:30AM EDT65.0025.2040.1042.600.00--00.00%
IRTC240419C000900002024-03-15 1:46PM EDT90.0014.0324.5028.900.00-1674.41%
IRTC240419C000950002024-03-01 10:32AM EDT95.0025.5020.7024.000.00-1474.76%
IRTC240419C001000002024-02-27 3:38PM EDT100.0018.2016.6019.500.00-202070.92%
IRTC240419C001050002024-03-25 1:47PM EDT105.009.5310.7015.000.00-16553.22%
IRTC240419C001100002024-03-27 3:59PM EDT110.008.688.009.500.00-15254.54%
IRTC240419C001150002024-03-26 3:36PM EDT115.006.105.306.400.00-31452.08%
IRTC240419C001200002024-03-27 10:09AM EDT120.003.293.104.100.00-141450.95%
IRTC240419C001250002024-03-22 1:20PM EDT125.001.101.652.600.00-465551.47%
IRTC240419C001300002024-03-26 9:51AM EDT130.001.000.501.700.00-108653.30%
IRTC240419C001350002024-02-23 12:26PM EDT135.001.680.051.100.00-1154.93%
IRTC240419C001400002024-03-01 12:22PM EDT140.002.950.152.700.00-61368.65%
IRTC240419C001450002024-01-10 1:39PM EDT145.003.603.204.700.00-24109.47%
IRTC240419C001500002024-03-07 10:51AM EDT150.000.550.001.000.00-21165.67%
IRTC240419C001550002024-02-09 4:41PM EDT155.002.380.055.000.00-12108.91%
IRTC240419C001600002024-02-26 10:30AM EDT160.000.400.004.800.00-11114.62%
IRTC240419C001650002024-02-16 10:30AM EDT165.001.450.004.800.00-12121.68%
IRTC240419C001700002024-02-16 10:30AM EDT170.001.350.004.800.00-11128.39%
IRTC240419C001750002024-03-04 10:30AM EDT175.001.400.004.800.00-22134.79%
IRTC240419C001800002024-03-06 3:36PM EDT180.000.200.004.800.00-11140.92%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IRTC240419P000500002023-11-13 11:34AM EDT50.002.200.004.600.00--1268.07%
IRTC240419P000550002023-10-17 1:20PM EDT55.002.101.654.800.00--1267.33%
IRTC240419P000600002024-01-08 11:15AM EDT60.000.800.001.150.00-52157.52%
IRTC240419P000650002024-01-04 10:30AM EDT65.001.200.004.800.00-19198.93%
IRTC240419P000750002023-12-05 4:20PM EDT75.006.001.852.250.00-29151.83%
IRTC240419P000800002024-01-05 12:55PM EDT80.003.090.351.700.00-56110.69%
IRTC240419P000850002024-02-14 12:32PM EDT85.001.500.603.500.00-12117.70%
IRTC240419P000900002024-03-18 3:56PM EDT90.001.200.004.800.00-1316107.47%
IRTC240419P000950002024-03-27 2:23PM EDT95.000.410.004.800.00-55691.41%
IRTC240419P001000002024-03-28 10:57AM EDT100.000.250.350.95-0.62-71.26%12654.15%
IRTC240419P001050002024-03-28 12:35PM EDT105.000.860.903.60-0.46-34.85%38358.08%
IRTC240419P001100002024-03-27 12:27PM EDT110.002.502.002.850.00-11048.12%
IRTC240419P001150002024-03-27 1:13PM EDT115.004.303.704.800.00-10011146.75%
IRTC240419P001200002024-02-27 4:27PM EDT120.008.756.507.300.00-53543.73%
IRTC240419P001250002024-02-06 11:49AM EDT125.0015.1014.9015.700.00--186.40%