International Game Technology PLC (IGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 7.00 | 5.00 | 5.20 | 0.00 | - | 8 | 2 | 84.38% |
| IGT240719C00017000 | 2024-06-20 11:44AM EDT | 17.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 7 | 17 | 54.49% |
| IGT240719C00018000 | 2024-06-21 11:14AM EDT | 18.00 | 2.65 | 2.10 | 2.25 | 0.00 | - | 6 | 22 | 51.76% |
| IGT240719C00019000 | 2024-06-26 3:39PM EDT | 19.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 15 | 505 | 43.16% |
| IGT240719C00020000 | 2024-06-26 10:35AM EDT | 20.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 5 | 305 | 36.23% |
| IGT240719C00021000 | 2024-06-27 12:07PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | +0.03 | +11.11% | 2 | 204 | 34.38% |
| IGT240719C00022000 | 2024-06-27 12:21PM EDT | 22.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 3 | 727 | 37.31% |
| IGT240719C00023000 | 2024-06-24 1:57PM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 8 | 627 | 65.43% |
| IGT240719C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 161 | 51.95% |
| IGT240719C00025000 | 2024-06-24 11:54AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 109 | 51.95% |
| IGT240719C00026000 | 2024-06-26 10:51AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 58.98% |
| IGT240719C00027000 | 2024-04-04 12:08PM EDT | 27.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 398 | 65.63% |
| IGT240719C00028000 | 2024-06-21 11:22AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 71.88% |
| IGT240719C00029000 | 2024-04-22 11:51AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IGT240719C00030000 | 2024-06-18 9:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 181 | 75.00% |
| IGT240719C00031000 | 2024-01-22 12:06PM EDT | 31.00 | 1.18 | 0.84 | 0.91 | 0.00 | - | - | 5 | 173.93% |
| IGT240719C00032000 | 2024-05-08 12:00PM EDT | 32.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 105.86% |
| IGT240719C00033000 | 2024-01-30 3:16PM EDT | 33.00 | 0.70 | 0.79 | 1.01 | 0.00 | - | 4 | 16 | 190.04% |
| IGT240719C00034000 | 2024-01-24 1:00PM EDT | 34.00 | 0.62 | 0.36 | 0.40 | 0.00 | - | - | 5 | 153.91% |
| IGT240719C00035000 | 2024-06-06 11:19AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 110 | 203 | 144.92% |
| IGT240719C00040000 | 2024-05-15 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 130 | 148 | 184.57% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719P00015000 | 2024-06-21 2:56PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 411 | 66.02% |
| IGT240719P00016000 | 2024-05-20 3:50PM EDT | 16.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 37 | 72.27% |
| IGT240719P00017000 | 2024-06-17 12:24PM EDT | 17.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 23 | 54.49% |
| IGT240719P00018000 | 2024-06-13 12:16PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 256 | 39.84% |
| IGT240719P00019000 | 2024-06-26 10:53AM EDT | 19.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 10 | 383 | 31.35% |
| IGT240719P00020000 | 2024-06-27 10:53AM EDT | 20.00 | 0.55 | 0.50 | 0.65 | +0.01 | +1.85% | 20 | 294 | 31.25% |
| IGT240719P00021000 | 2024-06-21 1:14PM EDT | 21.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 61 | 196 | 28.32% |
| IGT240719P00022000 | 2024-06-26 3:35PM EDT | 22.00 | 2.08 | 2.00 | 2.20 | 0.00 | - | 10 | 30 | 37.31% |
| IGT240719P00023000 | 2024-06-17 12:16PM EDT | 23.00 | 2.84 | 2.95 | 3.20 | 0.00 | - | 6 | 483 | 48.05% |
| IGT240719P00024000 | 2024-06-12 9:34AM EDT | 24.00 | 2.15 | 3.90 | 4.10 | 0.00 | - | 4 | 24 | 44.53% |
| IGT240719P00025000 | 2024-05-09 12:31PM EDT | 25.00 | 5.20 | 2.10 | 5.50 | 0.00 | - | 1 | 19 | 92.19% |
| IGT240719P00026000 | 2024-06-10 2:54PM EDT | 26.00 | 5.72 | 5.90 | 6.10 | 0.00 | - | 3 | 4 | 58.98% |
| IGT240719P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.32 | 4.80 | 8.20 | 0.00 | - | 4 | 37 | 157.03% |
| IGT240719P00028000 | 2024-04-03 3:44PM EDT | 28.00 | 6.35 | 6.10 | 10.00 | 0.00 | - | 15 | 42 | 211.52% |
| IGT240719P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 7.30 | 7.00 | 11.20 | 0.00 | - | 1 | 35 | 78.13% |
| IGT240719P00030000 | 2024-02-23 11:25AM EDT | 30.00 | 5.00 | 8.00 | 10.75 | 0.00 | - | 4 | 16 | 154.00% |
| IGT240719P00031000 | 2024-02-26 10:44AM EDT | 31.00 | 5.90 | 8.75 | 11.20 | 0.00 | - | 1 | 2 | 108.59% |
| IGT240719P00032000 | 2024-05-16 2:02PM EDT | 32.00 | 11.40 | 10.30 | 13.90 | 0.00 | - | 1 | 1 | 94.14% |
| 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 | 125.39% |
| 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.