International Game Technology PLC (IGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117C00003000 | 2024-04-01 2:31PM EDT | 3.00 | 19.00 | 16.70 | 18.80 | 0.00 | - | 1 | 0 | 297.46% |
| IGT250117C00010000 | 2023-01-13 2:16PM EDT | 10.00 | 15.00 | 16.00 | 17.95 | 0.00 | - | - | 2 | 345.80% |
| IGT250117C00014000 | 2024-05-21 12:41PM EDT | 14.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT250117C00015000 | 2024-03-13 12:28PM EDT | 15.00 | 7.75 | 4.90 | 7.10 | 0.00 | - | 1 | 8 | 64.60% |
| IGT250117C00017000 | 2024-05-03 9:49AM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT250117C00020000 | 2024-05-24 1:26PM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| IGT250117C00022000 | 2024-05-23 10:12AM EDT | 22.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IGT250117C00025000 | 2024-05-23 12:54PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IGT250117C00027000 | 2024-05-28 2:12PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT250117C00030000 | 2024-05-23 10:16AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IGT250117C00032000 | 2024-05-21 1:25PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IGT250117C00035000 | 2024-05-28 3:47PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT250117C00040000 | 2024-03-15 1:03PM EDT | 40.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 581 | 55.47% |
| IGT250117C00045000 | 2024-02-29 12:59PM EDT | 45.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 192 | 66.16% |
| IGT250117C00050000 | 2024-05-14 9:34AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117P00005000 | 2023-01-23 3:43PM EDT | 5.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 267.77% |
| IGT250117P00008000 | 2023-11-15 11:17AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 734 | 25.00% |
| IGT250117P00010000 | 2023-12-06 11:17AM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 74 | 793 | 140.72% |
| IGT250117P00013000 | 2024-05-01 10:04AM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| IGT250117P00015000 | 2024-05-28 3:54PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IGT250117P00017000 | 2024-05-09 10:28AM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IGT250117P00019000 | 2024-05-23 3:59PM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IGT250117P00020000 | 2024-05-15 10:15AM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IGT250117P00021000 | 2024-05-28 3:44PM EDT | 21.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT250117P00022000 | 2024-05-28 3:44PM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT250117P00025000 | 2024-05-14 9:33AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT250117P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IGT250117P00028000 | 2024-05-21 9:48AM EDT | 28.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT250117P00030000 | 2024-04-03 3:44PM EDT | 30.00 | 8.45 | 9.00 | 12.20 | 0.00 | - | 15 | 448 | 66.99% |
| IGT250117P00032000 | 2023-12-28 10:59AM EDT | 32.00 | 6.40 | 6.55 | 7.05 | 0.00 | - | 1 | 260 | 0.00% |
| IGT250117P00035000 | 2023-09-14 11:09AM EDT | 35.00 | 5.90 | 7.05 | 7.50 | 0.00 | - | 50 | 878 | 0.00% |
| IGT250117P00040000 | 2023-11-15 4:17PM EDT | 40.00 | 13.45 | 11.90 | 12.85 | 0.00 | - | - | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.