International Game Technology PLC (IGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719C00015000 | 2024-05-24 10:22AM EDT | 15.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240719C00018000 | 2024-05-28 3:47PM EDT | 18.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT240719C00019000 | 2024-05-28 3:59PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4,503 | 0 | 0.00% |
| IGT240719C00020000 | 2024-05-28 11:50AM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IGT240719C00021000 | 2024-05-28 3:59PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IGT240719C00022000 | 2024-05-28 2:43PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IGT240719C00023000 | 2024-05-21 10:43AM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IGT240719C00024000 | 2024-05-24 9:31AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| IGT240719C00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IGT240719C00026000 | 2024-05-14 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240719C00027000 | 2024-04-04 12:08PM EDT | 27.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 398 | 54.88% |
| IGT240719C00028000 | 2024-04-22 10:18AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IGT240719C00029000 | 2024-04-22 11:51AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IGT240719C00030000 | 2024-03-14 2:47PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 37 | 146 | 90.82% |
| IGT240719C00031000 | 2024-01-22 12:06PM EDT | 31.00 | 1.18 | 0.84 | 0.91 | 0.00 | - | - | 5 | 122.75% |
| IGT240719C00032000 | 2024-05-08 12:00PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240719C00033000 | 2024-01-30 3:16PM EDT | 33.00 | 0.70 | 0.79 | 1.01 | 0.00 | - | 4 | 16 | 133.30% |
| IGT240719C00034000 | 2024-01-24 1:00PM EDT | 34.00 | 0.62 | 0.36 | 0.40 | 0.00 | - | - | 5 | 108.01% |
| IGT240719C00035000 | 2024-02-29 2:15PM EDT | 35.00 | 0.50 | 0.02 | 0.75 | 0.00 | - | 60 | 93 | 112.11% |
| IGT240719C00040000 | 2024-05-15 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719P00015000 | 2024-04-30 10:31AM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IGT240719P00016000 | 2024-05-20 3:50PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT240719P00017000 | 2024-05-15 12:42PM EDT | 17.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IGT240719P00018000 | 2024-05-28 2:16PM EDT | 18.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IGT240719P00019000 | 2024-05-24 9:30AM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IGT240719P00020000 | 2024-05-28 2:31PM EDT | 20.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IGT240719P00021000 | 2024-05-28 12:07PM EDT | 21.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IGT240719P00022000 | 2024-05-28 2:08PM EDT | 22.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240719P00023000 | 2024-05-23 9:40AM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240719P00024000 | 2024-03-13 11:44AM EDT | 24.00 | 3.10 | 4.30 | 4.50 | 0.00 | - | 4 | 24 | 0.00% |
| IGT240719P00025000 | 2024-05-09 12:31PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240719P00026000 | 2024-04-19 12:55PM EDT | 26.00 | 6.14 | 4.60 | 7.80 | 0.00 | - | 20 | 169 | 101.37% |
| IGT240719P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IGT240719P00028000 | 2024-04-03 3:44PM EDT | 28.00 | 6.35 | 6.10 | 10.00 | 0.00 | - | 15 | 42 | 122.36% |
| IGT240719P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 7.30 | 7.00 | 11.20 | 0.00 | - | 1 | 35 | 136.33% |
| IGT240719P00030000 | 2024-02-23 11:25AM EDT | 30.00 | 5.00 | 8.00 | 10.75 | 0.00 | - | 4 | 16 | 0.00% |
| IGT240719P00031000 | 2024-02-26 10:44AM EDT | 31.00 | 5.90 | 8.75 | 11.20 | 0.00 | - | 1 | 2 | 0.00% |
| IGT240719P00032000 | 2024-05-16 2:02PM EDT | 32.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240719P00033000 | 2023-12-19 11:29AM EDT | 33.00 | 6.30 | 7.15 | 7.60 | 0.00 | - | 19 | 41 | 0.00% |
| IGT240719P00034000 | 2024-02-26 10:57AM EDT | 34.00 | 8.25 | 11.40 | 14.20 | 0.00 | - | 4 | 6 | 0.00% |
| IGT240719P00035000 | 2023-12-01 10:46AM EDT | 35.00 | 8.55 | 7.75 | 8.35 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.