International Game Technology PLC (IGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240419C00015000 | 2024-04-03 11:13AM EDT | 15.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| IGT240419C00018000 | 2024-04-04 9:44AM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IGT240419C00019000 | 2024-03-22 3:45PM EDT | 19.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| IGT240419C00020000 | 2024-04-15 3:35PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 205 | 304 | 3.13% |
| IGT240419C00021000 | 2024-04-15 12:41PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 12.50% |
| IGT240419C00022000 | 2024-04-15 1:05PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,026 | 25.00% |
| IGT240419C00023000 | 2024-04-12 1:52PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23,299 | 50.00% |
| IGT240419C00024000 | 2024-04-15 12:33PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,871 | 50.00% |
| IGT240419C00025000 | 2024-04-03 2:43PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,219 | 50.00% |
| IGT240419C00026000 | 2024-04-10 1:02PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 50.00% |
| IGT240419C00027000 | 2024-04-01 3:34PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,843 | 50.00% |
| IGT240419C00028000 | 2024-04-04 12:38PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 50.00% |
| IGT240419C00029000 | 2024-03-19 1:42PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,806 | 50.00% |
| IGT240419C00030000 | 2024-04-11 12:23PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,089 | 50.00% |
| IGT240419C00031000 | 2024-03-27 2:16PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6,204 | 50.00% |
| IGT240419C00032000 | 2024-03-25 3:57PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 50.00% |
| IGT240419C00033000 | 2024-02-29 4:41PM EDT | 33.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 41 | 675 | 310.16% |
| IGT240419C00034000 | 2024-03-01 12:23PM EDT | 34.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 371.48% |
| IGT240419C00035000 | 2024-03-01 12:45PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 101 | 429 | 385.16% |
| IGT240419C00036000 | 2024-01-24 11:24AM EDT | 36.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 30 | 251 | 331.25% |
| IGT240419C00037000 | 2024-03-25 12:50PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| IGT240419C00038000 | 2023-11-10 10:49AM EDT | 38.00 | 0.25 | 0.17 | 0.20 | 0.00 | - | 10 | 31 | 364.06% |
| IGT240419C00039000 | 2024-03-01 11:19AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 434.77% |
| IGT240419C00040000 | 2024-01-09 11:51AM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1,507 | 17,861 | 336.72% |
| IGT240419C00045000 | 2024-03-08 11:50AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 656 | 497.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240419P00017000 | 2024-03-18 11:17AM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| IGT240419P00018000 | 2024-03-28 2:27PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| IGT240419P00019000 | 2024-04-12 3:48PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| IGT240419P00020000 | 2024-04-15 11:25AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,300 | 0.00% |
| IGT240419P00021000 | 2024-04-15 1:43PM EDT | 21.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 224 | 0.00% |
| IGT240419P00022000 | 2024-04-15 9:55AM EDT | 22.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 0.00% |
| IGT240419P00023000 | 2024-04-12 3:38PM EDT | 23.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| IGT240419P00024000 | 2024-04-03 10:00AM EDT | 24.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| IGT240419P00025000 | 2024-04-10 2:49PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 130 | 590 | 0.00% |
| IGT240419P00026000 | 2024-04-10 2:49PM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 130 | 30 | 0.00% |
| IGT240419P00027000 | 2024-04-04 3:33PM EDT | 27.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 300 | 342 | 0.00% |
| IGT240419P00028000 | 2024-04-04 3:33PM EDT | 28.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 316 | 429 | 0.00% |
| IGT240419P00029000 | 2024-04-04 3:33PM EDT | 29.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 0.00% |
| IGT240419P00030000 | 2024-03-26 2:59PM EDT | 30.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 190 | 6 | 0.00% |
| IGT240419P00031000 | 2024-02-13 10:57AM EDT | 31.00 | 5.55 | 9.25 | 12.45 | 0.00 | - | 1 | 46 | 483.20% |
| IGT240419P00032000 | 2024-02-09 11:23AM EDT | 32.00 | 6.35 | 6.50 | 9.15 | 0.00 | - | 2 | 17 | 0.00% |
| IGT240419P00033000 | 2024-03-26 3:07PM EDT | 33.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| IGT240419P00034000 | 2023-12-28 12:22PM EDT | 34.00 | 6.75 | 7.10 | 8.10 | 0.00 | - | 6 | 7 | 0.00% |
| IGT240419P00037000 | 2023-12-04 11:27AM EDT | 37.00 | 9.45 | 9.70 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240419P00038000 | 2023-10-24 10:13AM EDT | 38.00 | 8.45 | 10.15 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| IGT240419P00039000 | 2023-10-05 9:48AM EDT | 39.00 | 9.30 | 10.50 | 11.35 | 0.00 | - | - | 1 | 0.00% |
| IGT240419P00040000 | 2023-10-13 1:32PM EDT | 40.00 | 9.85 | 12.70 | 13.75 | 0.00 | - | - | 1 | 0.00% |
| IGT240419P00041000 | 2024-01-03 10:35AM EDT | 41.00 | 14.40 | 13.65 | 15.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.