International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719C00015000 | 2024-05-01 1:23PM EDT | 15.00 | 5.00 | 4.00 | 7.40 | 0.00 | - | 1 | 7 | 73.14% |
| IGT240719C00018000 | 2024-04-30 1:01PM EDT | 18.00 | 2.45 | 1.55 | 2.60 | 0.00 | - | - | 5 | 36.04% |
| IGT240719C00019000 | 2024-05-06 3:56PM EDT | 19.00 | 1.90 | 0.70 | 1.85 | 0.00 | - | 2 | 8 | 34.28% |
| IGT240719C00020000 | 2024-05-16 10:49AM EDT | 20.00 | 1.48 | 1.10 | 1.20 | 0.00 | - | 2 | 274 | 32.03% |
| IGT240719C00021000 | 2024-05-17 10:50AM EDT | 21.00 | 0.80 | 0.65 | 0.75 | -0.20 | -20.00% | 4 | 92 | 31.59% |
| IGT240719C00022000 | 2024-05-16 2:33PM EDT | 22.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 302 | 31.64% |
| IGT240719C00023000 | 2024-05-16 10:40AM EDT | 23.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 565 | 33.59% |
| IGT240719C00024000 | 2024-05-03 10:32AM EDT | 24.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 6 | 78 | 37.79% |
| IGT240719C00025000 | 2024-05-13 9:34AM EDT | 25.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 98 | 40.82% |
| IGT240719C00026000 | 2024-05-14 9:30AM EDT | 26.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 66 | 50.20% |
| IGT240719C00027000 | 2024-04-04 12:08PM EDT | 27.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 398 | 43.16% |
| IGT240719C00028000 | 2024-04-22 10:18AM EDT | 28.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 9 | 33 | 66.70% |
| IGT240719C00029000 | 2024-04-22 11:51AM EDT | 29.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 55.66% |
| IGT240719C00030000 | 2024-03-14 2:47PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 37 | 146 | 74.41% |
| IGT240719C00031000 | 2024-01-22 12:06PM EDT | 31.00 | 1.18 | 0.84 | 0.91 | 0.00 | - | - | 5 | 101.76% |
| IGT240719C00032000 | 2024-05-08 12:00PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 54.69% |
| IGT240719C00033000 | 2024-01-30 3:16PM EDT | 33.00 | 0.70 | 0.79 | 1.01 | 0.00 | - | 4 | 16 | 111.43% |
| IGT240719C00034000 | 2024-01-24 1:00PM EDT | 34.00 | 0.62 | 0.36 | 0.40 | 0.00 | - | - | 5 | 90.14% |
| IGT240719C00035000 | 2024-02-29 2:15PM EDT | 35.00 | 0.50 | 0.02 | 0.75 | 0.00 | - | 60 | 93 | 93.95% |
| IGT240719C00040000 | 2024-05-15 9:47AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 130 | 148 | 116.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719P00015000 | 2024-04-30 10:31AM EDT | 15.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 312 | 56.45% |
| IGT240719P00016000 | 2024-05-13 3:37PM EDT | 16.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 37 | 37 | 43.36% |
| IGT240719P00017000 | 2024-05-15 12:42PM EDT | 17.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 15 | 17 | 37.79% |
| IGT240719P00018000 | 2024-05-14 10:16AM EDT | 18.00 | 0.32 | 0.25 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| IGT240719P00019000 | 2024-05-16 12:39PM EDT | 19.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 2 | 52 | 32.28% |
| IGT240719P00020000 | 2024-05-17 3:12PM EDT | 20.00 | 0.88 | 0.85 | 1.00 | -0.12 | -12.00% | 7 | 196 | 33.20% |
| IGT240719P00021000 | 2024-05-16 12:01PM EDT | 21.00 | 1.35 | 1.45 | 1.55 | 0.00 | - | 3 | 92 | 32.81% |
| IGT240719P00022000 | 2024-05-16 2:39PM EDT | 22.00 | 1.90 | 2.15 | 2.65 | 0.00 | - | 10 | 26 | 46.05% |
| IGT240719P00023000 | 2024-04-16 11:25AM EDT | 23.00 | 3.49 | 1.90 | 3.20 | 0.00 | - | 5 | 488 | 39.16% |
| IGT240719P00024000 | 2024-03-13 11:44AM EDT | 24.00 | 3.10 | 4.30 | 4.50 | 0.00 | - | 4 | 24 | 53.71% |
| IGT240719P00025000 | 2024-05-09 12:31PM EDT | 25.00 | 5.20 | 2.90 | 6.70 | 0.00 | - | 1 | 126 | 103.42% |
| IGT240719P00026000 | 2024-04-19 12:55PM EDT | 26.00 | 6.14 | 4.60 | 7.80 | 0.00 | - | 20 | 169 | 58.20% |
| IGT240719P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.32 | 4.80 | 9.00 | 0.00 | - | 4 | 52 | 126.37% |
| IGT240719P00028000 | 2024-04-03 3:44PM EDT | 28.00 | 6.35 | 6.10 | 10.00 | 0.00 | - | 15 | 42 | 60.84% |
| IGT240719P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 7.30 | 7.00 | 11.20 | 0.00 | - | 1 | 35 | 68.16% |
| IGT240719P00030000 | 2024-02-23 11:25AM EDT | 30.00 | 5.00 | 8.00 | 10.75 | 0.00 | - | 4 | 16 | 101.56% |
| IGT240719P00031000 | 2024-02-26 10:44AM EDT | 31.00 | 5.90 | 8.75 | 11.20 | 0.00 | - | 1 | 2 | 82.13% |
| IGT240719P00032000 | 2024-05-16 2:02PM EDT | 32.00 | 11.40 | 10.00 | 14.10 | 0.00 | - | 1 | 1 | 77.34% |
| 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 | 93.65% |
| 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.