NasdaqGS - Delayed Quote • USD
iRobot Corporation (IRBT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:27 PM EDT
| 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 | 1.20 | 4.70 | 0.00 | 0.00% | 50 | 50 | 310.94% |
| IRBT240503C00005500 | 4/26/2024 7:41 PM | 5.5 | 2.25 | 2.05 | 3.70 | 2.25 | - | 2 | 0 | 438.28% |
| IRBT240503C00006000 | 4/26/2024 4:38 PM | 6 | 1.80 | 1.55 | 3.80 | 1.80 | - | 2 | 1 | 471.88% |
| IRBT240503C00006500 | 4/26/2024 5:30 PM | 6.5 | 1.38 | 0.90 | 1.75 | 1.38 | - | 16 | 26 | 104.69% |
| IRBT240503C00007000 | 4/26/2024 7:46 PM | 7 | 0.80 | 0.80 | 1.15 | 0.47 | 142.42% | 210 | 151 | 128.13% |
| IRBT240503C00007500 | 4/26/2024 7:57 PM | 7.5 | 0.50 | 0.45 | 0.80 | 0.37 | 284.62% | 62 | 232 | 120.31% |
| IRBT240503C00008000 | 4/26/2024 7:57 PM | 8 | 0.27 | 0.25 | 0.40 | 0.20 | 285.71% | 374 | 111 | 105.08% |
| IRBT240503C00008500 | 4/26/2024 7:52 PM | 8.5 | 0.11 | 0.10 | 0.20 | 0.06 | 120.00% | 380 | 35 | 99.22% |
| IRBT240503C00009000 | 4/26/2024 7:46 PM | 9 | 0.08 | 0.05 | 0.10 | 0.03 | 60.00% | 275 | 181 | 102.34% |
| IRBT240503C00009500 | 4/19/2024 2:00 PM | 9.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 16 | 11 | 414.45% |
| IRBT240503C00010000 | 4/19/2024 7:57 PM | 10 | 0.04 | 0.00 | 2.15 | 0.00 | 0.00% | 25 | 111 | 445.70% |
| IRBT240503C00011000 | 4/18/2024 3:29 PM | 11 | 0.15 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 49 | 428.13% |
| IRBT240503C00011500 | 4/18/2024 4:06 PM | 11.5 | 0.05 | 0.00 | 1.60 | 0.00 | 0.00% | - | 1 | 451.56% |
| IRBT240503C00012000 | 4/18/2024 4:06 PM | 12 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | - | 1 | 402.73% |
| IRBT240503C00013000 | 4/18/2024 4:06 PM | 13 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 366.80% |
| IRBT240503C00014000 | 4/9/2024 2:08 PM | 14 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | - | 2 | 398.44% |
| IRBT240503C00015000 | 4/4/2024 1:34 PM | 15 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 5 | 427.34% |
| IRBT240503C00017000 | 4/4/2024 6:39 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 287.50% |
| 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 | 2.15 | 0.00 | 0.00% | - | 75 | 920.31% |
| IRBT240503P00005000 | 4/24/2024 5:29 PM | 5 | 0.05 | 0.00 | 2.15 | 0.05 | - | - | 1 | 704.69% |
| IRBT240503P00005500 | 4/22/2024 7:03 PM | 5.5 | 0.08 | 0.00 | 0.05 | 0.08 | - | - | 2 | 159.38% |
| IRBT240503P00006000 | 4/24/2024 7:47 PM | 6 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 11 | 126.56% |
| IRBT240503P00006500 | 4/26/2024 6:50 PM | 6.5 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 18 | 25 | 110.94% |
| IRBT240503P00007000 | 4/26/2024 7:31 PM | 7 | 0.15 | 0.05 | 0.15 | -0.45 | -75.00% | 48 | 259 | 96.88% |
| IRBT240503P00007500 | 4/26/2024 7:54 PM | 7.5 | 0.24 | 0.20 | 0.25 | 0.24 | - | 86 | 7 | 89.45% |
| IRBT240503P00008000 | 4/26/2024 7:54 PM | 8 | 0.49 | 0.45 | 0.50 | -0.47 | -48.96% | 41 | 0 | 88.67% |
| IRBT240503P00008500 | 4/26/2024 7:54 PM | 8.5 | 0.85 | 0.80 | 0.90 | -0.59 | -40.97% | 16 | 1 | 94.53% |
| IRBT240503P00009000 | 4/15/2024 5:34 PM | 9 | 1.70 | 1.20 | 1.35 | 0.00 | 0.00% | 2 | 2 | 96.09% |
| IRBT240503P00010000 | 4/26/2024 5:16 PM | 10 | 2.20 | 0.20 | 2.45 | -0.10 | -4.35% | 1 | 0 | 213.28% |
Related Tickers
WHR Whirlpool Corporation
94.60
-0.39%
SNBR Sleep Number Corporation
14.18
-0.35%
LOVE The Lovesac Company
21.84
-0.05%
MHK Mohawk Industries, Inc.
115.45
+4.70%
LEG Leggett & Platt, Incorporated
17.99
+0.17%
SN SharkNinja, Inc.
63.84
+1.67%
ATER Aterian, Inc.
2.3100
+0.87%
HBB Hamilton Beach Brands Holding Company
21.54
+1.56%
NVFY Nova LifeStyle, Inc.
2.7900
+3.33%
PRPL Purple Innovation, Inc.
1.5150
+1.00%