Ingersoll Rand Inc. (IR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IR240920C00065000 | 2024-05-02 12:01PM EDT | 65.00 | 29.95 | 27.00 | 31.70 | 0.00 | - | 3 | 3 | 97.39% |
| IR240920C00070000 | 2024-06-17 2:01PM EDT | 70.00 | 24.80 | 19.40 | 20.30 | 0.00 | - | 1 | 966 | 47.17% |
| IR240920C00075000 | 2024-06-06 10:02AM EDT | 75.00 | 15.70 | 14.80 | 15.70 | 0.00 | - | 27 | 1 | 41.07% |
| IR240920C00080000 | 2024-05-30 1:51PM EDT | 80.00 | 14.00 | 10.40 | 11.10 | 0.00 | - | 5 | 33 | 33.83% |
| IR240920C00085000 | 2024-06-24 12:51PM EDT | 85.00 | 10.50 | 6.80 | 7.40 | 0.00 | - | 2 | 58 | 30.86% |
| IR240920C00090000 | 2024-06-25 3:33PM EDT | 90.00 | 4.70 | 3.40 | 4.30 | 0.00 | - | 2 | 265 | 27.75% |
| IR240920C00095000 | 2024-06-25 11:10AM EDT | 95.00 | 2.70 | 2.05 | 2.55 | 0.00 | - | 3 | 324 | 28.08% |
| IR240920C00100000 | 2024-06-25 11:30AM EDT | 100.00 | 1.30 | 1.10 | 1.85 | 0.00 | - | 2,604 | 3,331 | 31.49% |
| IR240920C00105000 | 2024-06-24 11:09AM EDT | 105.00 | 1.10 | 0.45 | 1.80 | 0.00 | - | 4 | 387 | 37.96% |
| IR240920C00110000 | 2024-06-18 12:31PM EDT | 110.00 | 0.91 | 0.15 | 0.60 | 0.00 | - | 1 | 58 | 31.84% |
| IR240920C00115000 | 2024-06-13 12:44PM EDT | 115.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 6 | 52 | 38.60% |
| IR240920C00120000 | 2024-05-23 11:33AM EDT | 120.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 13 | 14 | 58.35% |
| IR240920C00125000 | 2024-02-26 10:37AM EDT | 125.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 2 | 2 | 48.71% |
| IR240920C00130000 | 2024-03-01 3:55PM EDT | 130.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.65% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IR240920P00040000 | 2024-04-08 2:14PM EDT | 40.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 102.20% |
| IR240920P00065000 | 2024-04-17 3:37PM EDT | 65.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 1 | 16 | 57.98% |
| IR240920P00070000 | 2024-01-31 11:09AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| IR240920P00075000 | 2024-06-25 10:18AM EDT | 75.00 | 1.55 | 0.45 | 0.70 | 0.00 | - | 1 | 92 | 29.69% |
| IR240920P00080000 | 2024-06-21 11:06AM EDT | 80.00 | 0.90 | 0.25 | 3.30 | 0.00 | - | 15 | 130 | 41.76% |
| IR240920P00085000 | 2024-06-25 10:29AM EDT | 85.00 | 1.90 | 2.20 | 2.45 | 0.00 | - | 5 | 2,303 | 24.28% |
| IR240920P00090000 | 2024-06-25 11:06AM EDT | 90.00 | 4.10 | 3.00 | 4.70 | 0.00 | - | 2 | 200 | 23.70% |
| IR240920P00095000 | 2024-06-25 3:41PM EDT | 95.00 | 6.90 | 7.50 | 7.90 | 0.00 | - | 6 | 196 | 23.24% |
| IR240920P00100000 | 2024-06-24 1:53PM EDT | 100.00 | 8.20 | 10.10 | 13.30 | 0.00 | - | 1 | 108 | 34.01% |
| IR240920P00105000 | 2024-06-14 1:10PM EDT | 105.00 | 14.30 | 14.40 | 17.90 | 0.00 | - | 1 | 3 | 37.96% |
| IR240920P00110000 | 2024-06-14 3:28PM EDT | 110.00 | 18.70 | 19.50 | 22.90 | 0.00 | - | - | 0 | 44.07% |
© 2024 Yahoo. All rights reserved.