IRTC - iRhythm Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IRTC190920C00075000 2019-07-31 10:06AM EDT 75.00 5.60 3.10 4.50 0.00 - 1 14 52.69%
IRTC190920C00080000 2019-08-16 3:45PM EDT 80.00 2.20 1.55 2.20 -2.40 -52.17% 50 30 53.30%
IRTC190920C00085000 2019-08-14 12:30PM EDT 85.00 1.50 0.30 1.30 0.00 - 5 11 55.25%
IRTC190920C00090000 2019-08-13 1:00PM EDT 90.00 1.25 0.40 2.55 0.00 - 3 22 70.31%
IRTC190920C00095000 2019-08-02 10:04AM EDT 95.00 0.65 0.00 0.00 0.00 - 1 1 25.00%
IRTC190920C00100000 2019-07-31 12:26PM EDT 100.00 1.50 0.00 0.00 0.00 - 1 2 25.00%
IRTC190920C00105000 2019-06-07 11:02AM EDT 105.00 1.50 0.00 1.70 0.00 - - 1 86.57%
IRTC190920C00110000 2019-06-07 11:02AM EDT 110.00 1.15 0.20 0.75 0.00 - 1 2 83.01%
IRTC190920C00115000 2019-07-31 12:31PM EDT 115.00 0.40 0.00 0.00 0.00 - - 2 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IRTC190920P00045000 2019-07-22 12:12AM EDT 45.00 0.45 - 0.00 0.00 - - 1 25.00%
IRTC190920P00050000 2019-07-24 11:49AM EDT 50.00 0.50 0.00 0.50 0.00 - 1,000 101 74.61%
IRTC190920P00055000 2019-07-22 12:12AM EDT 55.00 0.80 0.00 2.35 0.00 - - 1 87.45%
IRTC190920P00060000 2019-07-18 9:30AM EDT 60.00 1.10 0.05 1.40 0.00 - 1 1 57.67%
IRTC190920P00065000 2019-08-15 3:48PM EDT 65.00 1.95 1.20 2.15 0.00 - 2 34 56.30%
IRTC190920P00070000 2019-08-16 3:48PM EDT 70.00 3.10 2.40 3.40 +1.34 +76.14% 2 117 56.03%
IRTC190920P00075000 2019-08-13 1:01PM EDT 75.00 2.81 4.60 5.70 0.00 - 1 133 53.03%
IRTC190920P00080000 2019-08-02 2:01PM EDT 80.00 6.44 8.10 9.30 0.00 - 1 29 56.23%