International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-05-10 11:31AM EDT | 16.00 | 3.90 | 2.55 | 4.90 | 0.00 | - | 10 | 10 | 575.00% |
| IGT240517C00018000 | 2024-05-15 10:50AM EDT | 18.00 | 2.35 | 2.10 | 2.40 | 0.00 | - | 20 | 4 | 126.56% |
| IGT240517C00019000 | 2024-05-17 2:41PM EDT | 19.00 | 1.25 | 1.15 | 1.30 | -0.50 | -28.57% | 6 | 114 | 106.25% |
| IGT240517C00020000 | 2024-05-17 3:13PM EDT | 20.00 | 0.27 | 0.15 | 0.35 | -0.46 | -63.01% | 31 | 978 | 51.56% |
| IGT240517C00021000 | 2024-05-17 2:20PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 11 | 537 | 75.39% |
| IGT240517C00022000 | 2024-05-17 12:51PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 751 | 99.22% |
| IGT240517C00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 346 | 139.06% |
| IGT240517C00024000 | 2024-05-14 9:32AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 175.00% |
| IGT240517C00025000 | 2024-05-15 10:58AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 69 | 209.38% |
| IGT240517C00026000 | 2024-05-13 3:46PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 157 | 240.63% |
| IGT240517C00027000 | 2024-05-14 10:22AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 268.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 635.16% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 399.22% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 312.50% |
| IGT240517P00017000 | 2024-05-14 10:22AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 47 | 184.38% |
| IGT240517P00018000 | 2024-05-17 1:35PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 14 | 105 | 132.81% |
| IGT240517P00019000 | 2024-05-15 3:55PM EDT | 19.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 12 | 286 | 243.75% |
| IGT240517P00020000 | 2024-05-17 11:15AM EDT | 20.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 34 | 502 | 32.03% |
| IGT240517P00021000 | 2024-05-17 3:53PM EDT | 21.00 | 0.80 | 0.70 | 0.85 | +0.30 | +60.00% | 137 | 436 | 77.34% |
| IGT240517P00022000 | 2024-05-17 2:33PM EDT | 22.00 | 1.70 | 1.70 | 1.85 | +0.25 | +17.24% | 11 | 116 | 75.00% |
| IGT240517P00023000 | 2024-05-14 1:25PM EDT | 23.00 | 2.40 | 2.70 | 3.10 | 0.00 | - | 11 | 26 | 204.69% |
| IGT240517P00024000 | 2024-05-15 12:39PM EDT | 24.00 | 3.59 | 3.40 | 5.40 | 0.00 | - | 2 | 3 | 427.73% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 4.50 | 6.60 | 0.00 | - | - | 0 | 525.78% |
© 2024 Yahoo. All rights reserved.