IRTC - iRhythm Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IRTC191115C000350002019-10-02 12:54PM EDT35.0034.5028.0031.600.00-10170.12%
IRTC191115C000450002019-06-07 11:02AM EDT45.0032.0732.1036.600.00-21452.10%
IRTC191115C000550002019-10-21 9:59AM EDT55.0014.709.7011.600.00-2180.08%
IRTC191115C000650002019-10-10 9:30AM EDT65.004.803.404.600.00-1267.77%
IRTC191115C000700002019-10-18 2:36PM EDT70.003.901.452.750.00-13765.23%
IRTC191115C000750002019-10-22 10:32AM EDT75.001.251.001.350.00-28867.58%
IRTC191115C000800002019-09-25 1:51PM EDT80.005.400.000.900.00-186063.23%
IRTC191115C000850002019-10-23 11:26AM EDT85.000.650.000.80-2.15-76.79%51,15773.34%
IRTC191115C000900002019-09-23 10:34AM EDT90.002.500.000.750.00-16583.01%
IRTC191115C000950002019-09-20 3:13PM EDT95.001.300.000.500.00-53285.94%
IRTC191115C001000002019-06-21 3:18PM EDT100.003.002.254.100.00-29178.96%
IRTC191115C001050002019-06-07 11:02AM EDT105.002.400.402.750.00--1153.13%
IRTC191115C001100002019-07-22 3:30PM EDT110.001.050.000.000.00-203650.00%
IRTC191115C001150002019-06-07 11:02AM EDT115.001.600.401.150.00-88144.92%
IRTC191115C001200002019-07-22 9:30AM EDT120.000.800.000.000.00-13050.00%
IRTC191115C001250002019-10-17 3:58PM EDT125.000.050.000.750.00-112139.36%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IRTC191115P000350002019-05-21 2:47PM EDT35.000.950.150.950.00--10157.03%
IRTC191115P000400002019-07-22 12:12AM EDT40.000.600.000.000.00--150.00%
IRTC191115P000450002019-07-30 9:30AM EDT45.001.000.003.800.00-548147.51%
IRTC191115P000500002019-09-11 11:54AM EDT50.000.550.651.600.00-61995.41%
IRTC191115P000550002019-10-23 1:41PM EDT55.001.350.751.90+0.70+107.69%516673.49%
IRTC191115P000600002019-10-23 2:57PM EDT60.002.352.102.85+0.25+11.90%619266.06%
IRTC191115P000650002019-10-23 2:57PM EDT65.004.444.305.30+1.59+55.79%2128765.19%
IRTC191115P000700002019-10-11 11:17AM EDT70.004.207.208.200.00-11358.89%
IRTC191115P000750002019-10-11 11:17AM EDT75.0010.7110.4012.300.00-110770.85%
IRTC191115P000800002019-09-25 1:51PM EDT80.007.7014.6016.600.00-1818769.09%
IRTC191115P000850002019-09-20 3:59PM EDT85.008.4019.9022.100.00-6796.29%
IRTC191115P000900002019-06-07 11:02AM EDT90.0024.0015.2017.700.00-43340.00%