Iron Mountain Incorporated (IRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240517C00045000 | 2024-04-03 11:21AM EDT | 45.00 | 34.92 | 29.60 | 34.30 | 0.00 | - | 10 | 10 | 246.83% |
| IRM240517C00055000 | 2024-03-04 12:02PM EDT | 55.00 | 23.50 | 22.90 | 26.30 | 0.00 | - | 1 | 0 | 183.64% |
| IRM240517C00060000 | 2024-04-18 12:37PM EDT | 60.00 | 15.50 | 15.10 | 18.80 | 0.00 | - | - | 1 | 130.22% |
| IRM240517C00070000 | 2024-04-29 9:37AM EDT | 70.00 | 8.41 | 5.00 | 7.60 | 0.00 | - | - | 1 | 46.00% |
| IRM240517C00072500 | 2024-05-02 12:24PM EDT | 72.50 | 4.97 | 4.60 | 5.00 | +1.07 | +27.44% | 1 | 28 | 31.89% |
| IRM240517C00075000 | 2024-05-02 3:53PM EDT | 75.00 | 2.55 | 1.75 | 3.40 | -1.70 | -40.00% | 25 | 118 | 35.62% |
| IRM240517C00077500 | 2024-05-02 3:34PM EDT | 77.50 | 1.65 | 1.20 | 1.35 | -1.22 | -42.51% | 526 | 719 | 24.61% |
| IRM240517C00080000 | 2024-05-02 3:57PM EDT | 80.00 | 0.50 | 0.40 | 0.50 | -1.05 | -67.74% | 100 | 1,127 | 23.83% |
| IRM240517C00082500 | 2024-05-02 3:29PM EDT | 82.50 | 0.20 | 0.10 | 0.20 | -0.50 | -71.43% | 23 | 442 | 25.59% |
| IRM240517C00085000 | 2024-05-02 1:47PM EDT | 85.00 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 9 | 648 | 31.15% |
| IRM240517C00087500 | 2024-05-02 10:39AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,374 | 58.01% |
| IRM240517C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 567 | 49.51% |
| IRM240517C00095000 | 2024-04-30 2:50PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 47.07% |
| IRM240517C00100000 | 2024-03-12 12:59PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 80.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 59.38% |
| IRM240517P00067500 | 2024-05-02 9:40AM EDT | 67.50 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 2 | 35 | 40.04% |
| IRM240517P00070000 | 2024-05-02 2:23PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 12 | 191 | 30.96% |
| IRM240517P00072500 | 2024-05-02 3:56PM EDT | 72.50 | 0.25 | 0.20 | 0.30 | -0.18 | -41.86% | 12 | 125 | 26.71% |
| IRM240517P00075000 | 2024-05-02 2:23PM EDT | 75.00 | 0.50 | 0.60 | 1.00 | -0.46 | -47.92% | 376 | 1,552 | 28.81% |
| IRM240517P00077500 | 2024-05-02 12:53PM EDT | 77.50 | 1.65 | 1.55 | 1.75 | -0.24 | -12.70% | 22 | 255 | 23.05% |
| IRM240517P00080000 | 2024-05-02 2:48PM EDT | 80.00 | 2.31 | 3.20 | 4.50 | -1.01 | -30.42% | 15 | 133 | 41.85% |
| IRM240517P00082500 | 2024-04-23 2:24PM EDT | 82.50 | 5.92 | 4.50 | 7.50 | 0.00 | - | 1 | 46 | 62.94% |
| IRM240517P00085000 | 2024-04-30 12:56PM EDT | 85.00 | 7.60 | 6.20 | 9.50 | 0.00 | - | 1 | 65 | 64.97% |
| IRM240517P00087500 | 2024-04-17 2:52PM EDT | 87.50 | 12.20 | 8.80 | 12.40 | 0.00 | - | 22 | 12 | 82.74% |
| IRM240517P00090000 | 2024-04-01 9:45AM EDT | 90.00 | 10.50 | 10.90 | 13.70 | 0.00 | - | 1 | 0 | 64.80% |
© 2024 Yahoo. All rights reserved.