U.S. Markets closed

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.70+0.59 (+2.45%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IRDM201016C000140002020-07-10 1:17PM EDT14.0012.8014.1016.900.00-11558.59%
IRDM201016C000150002020-07-09 4:59PM EDT15.007.300.000.000.00--10.00%
IRDM201016C000180002020-07-09 8:14PM EDT18.004.508.709.100.00--2247.66%
IRDM201016C000190002020-09-04 10:44AM EDT19.008.555.505.900.00-1286.33%
IRDM201016C000200002020-09-01 2:19PM EDT20.009.204.705.000.00-11967.77%
IRDM201016C000210002020-07-09 4:59PM EDT21.002.950.000.000.00-110.00%
IRDM201016C000220002020-07-21 3:12PM EDT22.006.026.306.900.00-111238.97%
IRDM201016C000230002020-09-04 2:18PM EDT23.005.622.052.350.00-132651.95%
IRDM201016C000240002020-09-25 3:23PM EDT24.001.551.451.65+0.05+3.33%801651.37%
IRDM201016C000250002020-09-25 1:18PM EDT25.000.850.901.10-0.10-10.53%2621753.61%
IRDM201016C000260002020-09-25 2:04PM EDT26.000.540.550.70+0.02+3.85%187852.54%
IRDM201016C000270002020-09-23 3:36PM EDT27.000.330.300.450.00-2421953.32%
IRDM201016C000280002020-09-24 12:56PM EDT28.000.200.150.250.00-228151.95%
IRDM201016C000290002020-09-22 2:59PM EDT29.000.100.050.200.00-141650.20%
IRDM201016C000300002020-09-25 3:43PM EDT30.000.050.050.100.00-1064,12651.56%
IRDM201016C000310002020-09-22 2:51PM EDT31.000.100.000.250.00-319965.04%
IRDM201016C000320002020-09-21 12:30PM EDT32.000.100.000.250.00-513571.68%
IRDM201016C000330002020-09-16 12:48PM EDT33.000.100.000.200.00-219374.61%
IRDM201016C000340002020-09-11 11:03AM EDT34.000.150.000.200.00-27580.47%
IRDM201016C000350002020-09-18 11:34AM EDT35.000.100.000.200.00-56185.94%
IRDM201016C000360002020-08-31 9:30AM EDT36.000.250.000.200.00-21791.41%
IRDM201016C000390002020-08-18 11:15AM EDT39.000.150.050.200.00-15110.55%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IRDM201016P000030002020-06-17 3:29PM EDT3.000.050.000.850.00--2658.59%
IRDM201016P000100002020-07-29 12:55PM EDT10.000.270.001.050.00-11305.08%
IRDM201016P000130002020-07-09 8:14PM EDT13.000.370.050.300.00-515173.44%
IRDM201016P000140002020-08-10 1:18PM EDT14.000.060.004.500.00-23361.72%
IRDM201016P000150002020-07-09 8:14PM EDT15.000.410.050.400.00--1148.44%
IRDM201016P000160002020-07-31 10:58AM EDT16.000.140.001.100.00-1010170.51%
IRDM201016P000180002020-07-13 12:39PM EDT18.000.540.050.300.00-219196.68%
IRDM201016P000190002020-09-24 9:30AM EDT19.000.150.000.200.00-152073.05%
IRDM201016P000210002020-09-24 3:49PM EDT21.000.350.150.400.00-124866.80%
IRDM201016P000230002020-09-24 3:21PM EDT23.000.750.500.650.00-23455.96%
IRDM201016P000240002020-09-25 12:59PM EDT24.001.050.801.00+0.04+3.96%57453.61%
IRDM201016P000260002020-09-24 11:56AM EDT26.002.191.802.000.00-34352.54%
IRDM201016P000270002020-09-25 3:33PM EDT27.002.802.552.80+0.55+24.44%311055.96%
IRDM201016P000280002020-09-23 10:12AM EDT28.003.403.403.700.00-11,10351.95%
IRDM201016P000290002020-09-21 1:53PM EDT29.003.904.304.700.00-13657.03%
IRDM201016P000320002020-07-09 8:14PM EDT32.009.486.306.700.00--10.00%
IRDM201016P000330002020-06-17 2:57PM EDT33.008.007.109.700.00--074.61%
IRDM201016P000340002020-07-09 8:14PM EDT34.0011.808.008.500.00--20.00%
IRDM201016P000360002020-07-09 8:14PM EDT36.008.409.6010.100.00--20.00%