International Game Technology PLC (IGT)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-04-25 3:25PM EDT | 16.00 | 4.30 | 2.40 | 6.10 | 0.00 | - | - | 10 | 103.91% |
| IGT240517C00018000 | 2024-05-01 9:50AM EDT | 18.00 | 2.15 | 2.05 | 2.25 | +0.10 | +4.88% | 1 | 3 | 55.08% |
| IGT240517C00019000 | 2024-04-19 11:56AM EDT | 19.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 64 | 50.78% |
| IGT240517C00020000 | 2024-05-01 3:03PM EDT | 20.00 | 0.90 | 0.70 | 0.80 | +0.20 | +28.57% | 16 | 136 | 49.41% |
| IGT240517C00021000 | 2024-05-01 2:45PM EDT | 21.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 11 | 550 | 50.78% |
| IGT240517C00022000 | 2024-04-30 3:48PM EDT | 22.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 733 | 52.93% |
| IGT240517C00023000 | 2024-04-30 9:33AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 302 | 50.59% |
| IGT240517C00024000 | 2024-04-30 10:14AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 52.34% |
| IGT240517C00025000 | 2024-04-29 2:42PM EDT | 25.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 45 | 155.66% |
| IGT240517C00026000 | 2024-04-25 11:12AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 69.53% |
| IGT240517C00027000 | 2024-04-03 11:49AM EDT | 27.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 178.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 149.61% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 92.97% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 71.88% |
| IGT240517P00017000 | 2024-04-22 11:47AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 14 | 55.86% |
| IGT240517P00018000 | 2024-04-29 10:01AM EDT | 18.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 3 | 53 | 50.59% |
| IGT240517P00019000 | 2024-05-01 12:57PM EDT | 19.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 114 | 49.22% |
| IGT240517P00020000 | 2024-05-01 10:42AM EDT | 20.00 | 0.82 | 0.75 | 0.85 | -0.08 | -8.89% | 9 | 241 | 46.48% |
| IGT240517P00021000 | 2024-04-24 3:27PM EDT | 21.00 | 1.20 | 1.40 | 1.50 | 0.00 | - | 32 | 239 | 47.66% |
| IGT240517P00022000 | 2024-04-30 3:13PM EDT | 22.00 | 2.35 | 2.20 | 2.30 | 0.00 | - | 110 | 233 | 48.83% |
| IGT240517P00023000 | 2024-04-16 11:50AM EDT | 23.00 | 2.80 | 2.05 | 5.10 | 0.00 | - | 1 | 27 | 84.67% |
| IGT240517P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.70 | 3.10 | 6.00 | 0.00 | - | 3 | 6 | 96.09% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 3.40 | 6.90 | 0.00 | - | - | 0 | 60.94% |
© 2024 Yahoo. All rights reserved.