International Game Technology PLC (IGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-05-10 11:31AM EDT | 16.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 10 | 10 | 182.03% |
| IGT240517C00018000 | 2024-05-01 9:50AM EDT | 18.00 | 2.35 | 2.35 | 2.50 | +0.20 | +9.30% | 10 | 3 | 90.63% |
| IGT240517C00019000 | 2024-05-14 2:07PM EDT | 19.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 7 | 116 | 58.98% |
| IGT240517C00020000 | 2024-05-15 12:52PM EDT | 20.00 | 0.45 | 0.45 | 0.60 | -0.25 | -35.71% | 7 | 985 | 43.56% |
| IGT240517C00021000 | 2024-05-15 10:08AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 26 | 541 | 47.66% |
| IGT240517C00022000 | 2024-05-15 12:52PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 757 | 51.56% |
| IGT240517C00023000 | 2024-05-15 12:52PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 345 | 75.00% |
| IGT240517C00024000 | 2024-05-14 9:32AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 95.31% |
| IGT240517C00025000 | 2024-05-15 10:58AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 80 | 115.63% |
| IGT240517C00026000 | 2024-05-13 3:46PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 157 | 50.00% |
| IGT240517C00027000 | 2024-05-14 10:22AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 150.00% |
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 | 373.83% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 237.50% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 186.72% |
| IGT240517P00017000 | 2024-05-14 10:22AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 50.00% |
| IGT240517P00018000 | 2024-05-15 9:41AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 107 | 82.81% |
| IGT240517P00019000 | 2024-05-15 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 292 | 53.13% |
| IGT240517P00020000 | 2024-05-15 2:47PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 73 | 486 | 45.12% |
| IGT240517P00021000 | 2024-05-15 2:11PM EDT | 21.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 2 | 436 | 49.22% |
| IGT240517P00022000 | 2024-05-14 3:55PM EDT | 22.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 28 | 231 | 55.47% |
| IGT240517P00023000 | 2024-05-14 1:25PM EDT | 23.00 | 2.40 | 2.50 | 2.65 | 0.00 | - | 11 | 26 | 79.69% |
| IGT240517P00024000 | 2024-05-15 12:39PM EDT | 24.00 | 3.59 | 3.50 | 3.60 | -0.11 | -2.97% | 2 | 4 | 82.81% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 4.50 | 4.60 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.