Iron Mountain Incorporated (IRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719C00040000 | 2024-02-22 11:05AM EDT | 40.00 | 32.65 | 37.70 | 42.50 | 0.00 | - | 15 | 0 | 0.00% |
| IRM240719C00045000 | 2024-05-09 3:04PM EDT | 45.00 | 34.00 | 38.30 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| IRM240719C00050000 | 2024-06-14 1:57PM EDT | 50.00 | 37.10 | 36.40 | 40.50 | 0.00 | - | 1 | 0 | 190.33% |
| IRM240719C00052500 | 2024-06-14 1:57PM EDT | 52.50 | 35.30 | 33.90 | 38.00 | 0.00 | - | 7 | 0 | 177.34% |
| IRM240719C00055000 | 2024-06-21 11:39AM EDT | 55.00 | 33.13 | 31.20 | 35.50 | 0.00 | - | 10 | 10 | 164.94% |
| IRM240719C00057500 | 2024-06-17 10:08AM EDT | 57.50 | 30.60 | 28.80 | 33.00 | 0.00 | - | 23 | 37 | 153.03% |
| IRM240719C00060000 | 2024-06-17 10:04AM EDT | 60.00 | 28.36 | 26.40 | 30.60 | 0.00 | - | 9 | 9 | 143.95% |
| IRM240719C00062500 | 2024-06-14 1:57PM EDT | 62.50 | 25.10 | 23.90 | 28.10 | 0.00 | - | 30 | 0 | 132.72% |
| IRM240719C00065000 | 2024-06-14 3:55PM EDT | 65.00 | 23.65 | 21.40 | 25.60 | 0.00 | - | 102 | 4 | 121.83% |
| IRM240719C00067500 | 2024-06-17 3:59PM EDT | 67.50 | 21.40 | 18.80 | 23.10 | +0.20 | +0.94% | 1 | 60 | 111.18% |
| IRM240719C00070000 | 2024-06-25 2:58PM EDT | 70.00 | 18.62 | 17.10 | 20.30 | +0.72 | +4.02% | 10 | 41 | 94.97% |
| IRM240719C00072500 | 2024-06-25 1:38PM EDT | 72.50 | 16.20 | 14.00 | 17.20 | -0.65 | -3.86% | 2 | 21 | 73.10% |
| IRM240719C00075000 | 2024-06-17 9:49AM EDT | 75.00 | 13.50 | 11.70 | 14.70 | 0.00 | - | 2 | 2 | 64.21% |
| IRM240719C00077500 | 2024-06-17 11:34AM EDT | 77.50 | 10.87 | 8.80 | 13.20 | 0.00 | - | 47 | 58 | 72.02% |
| IRM240719C00080000 | 2024-06-25 9:59AM EDT | 80.00 | 9.03 | 0.00 | 0.00 | -0.97 | -9.70% | 2 | 506 | 0.00% |
| IRM240719C00082500 | 2024-06-24 11:35AM EDT | 82.50 | 7.30 | 4.10 | 6.40 | 0.00 | - | 4 | 232 | 23.29% |
| IRM240719C00085000 | 2024-06-25 2:40PM EDT | 85.00 | 4.31 | 4.00 | 4.60 | -0.91 | -17.43% | 3 | 1,190 | 26.71% |
| IRM240719C00087500 | 2024-06-25 2:53PM EDT | 87.50 | 2.32 | 2.25 | 2.90 | -0.78 | -25.16% | 41 | 715 | 25.56% |
| IRM240719C00090000 | 2024-06-25 1:09PM EDT | 90.00 | 1.10 | 1.05 | 1.30 | -0.50 | -31.25% | 64 | 684 | 20.97% |
| IRM240719C00092500 | 2024-06-25 2:12PM EDT | 92.50 | 0.48 | 0.35 | 0.60 | -0.27 | -36.00% | 57 | 5,106 | 21.17% |
| IRM240719C00095000 | 2024-06-25 1:13PM EDT | 95.00 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 4 | 185 | 21.53% |
| IRM240719C00100000 | 2024-06-24 2:01PM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 43.65% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719P00040000 | 2024-01-26 4:54PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 172.85% |
| IRM240719P00045000 | 2023-11-29 3:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 128.52% |
| IRM240719P00047500 | 2024-01-17 12:31PM EDT | 47.50 | 0.40 | 0.15 | 0.70 | 0.00 | - | - | 2 | 142.77% |
| IRM240719P00050000 | 2024-05-02 2:19PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 89 | 110.35% |
| IRM240719P00052500 | 2024-05-02 3:13PM EDT | 52.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 50 | 60 | 101.95% |
| IRM240719P00055000 | 2024-06-11 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 193 | 73.83% |
| IRM240719P00057500 | 2024-06-10 9:59AM EDT | 57.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 79 | 108.01% |
| IRM240719P00060000 | 2024-06-20 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 162 | 76.56% |
| IRM240719P00062500 | 2024-06-24 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,036 | 85.06% |
| IRM240719P00065000 | 2024-06-25 1:29PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | -0.06 | -60.00% | 4 | 127 | 77.05% |
| IRM240719P00067500 | 2024-06-06 9:30AM EDT | 67.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 10 | 154 | 74.12% |
| IRM240719P00070000 | 2024-06-24 10:40AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 311 | 54.10% |
| IRM240719P00072500 | 2024-06-24 10:22AM EDT | 72.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 169 | 58.40% |
| IRM240719P00075000 | 2024-06-25 2:22PM EDT | 75.00 | 0.05 | 0.05 | 1.00 | -0.05 | -50.00% | 401 | 1,057 | 51.37% |
| IRM240719P00077500 | 2024-06-17 2:52PM EDT | 77.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 366 | 48.73% |
| IRM240719P00080000 | 2024-06-25 12:37PM EDT | 80.00 | 0.20 | 0.00 | 0.25 | +0.03 | +17.65% | 31 | 140 | 29.20% |
| IRM240719P00082500 | 2024-06-25 11:11AM EDT | 82.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 125 | 24.66% |
| IRM240719P00085000 | 2024-06-25 3:22PM EDT | 85.00 | 0.54 | 0.45 | 1.00 | +0.12 | +28.57% | 34 | 373 | 26.83% |
| IRM240719P00087500 | 2024-06-25 3:53PM EDT | 87.50 | 1.20 | 1.10 | 1.30 | +0.20 | +20.00% | 95 | 475 | 20.00% |
| IRM240719P00090000 | 2024-06-25 3:07PM EDT | 90.00 | 2.55 | 1.55 | 2.85 | +0.60 | +30.77% | 38 | 149 | 22.80% |
| IRM240719P00092500 | 2024-06-21 2:34PM EDT | 92.50 | 4.65 | 2.90 | 5.20 | 0.00 | - | 1 | 3 | 30.69% |
| IRM240719P00095000 | 2024-03-28 3:07PM EDT | 95.00 | 15.00 | 15.10 | 19.70 | 0.00 | - | 1 | 0 | 149.76% |
© 2024 Yahoo. All rights reserved.