International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117C00003000 | 2024-04-01 2:31PM EDT | 3.00 | 19.00 | 16.70 | 18.80 | 0.00 | - | 1 | 0 | 187.89% |
| IGT250117C00010000 | 2023-01-13 2:16PM EDT | 10.00 | 15.00 | 16.00 | 17.95 | 0.00 | - | - | 2 | 289.06% |
| IGT250117C00015000 | 2024-03-13 12:28PM EDT | 15.00 | 7.75 | 4.90 | 7.10 | 0.00 | - | 1 | 8 | 69.68% |
| IGT250117C00017000 | 2024-05-03 9:49AM EDT | 17.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 4 | 42.29% |
| IGT250117C00020000 | 2024-05-17 3:00PM EDT | 20.00 | 2.63 | 2.55 | 2.70 | -0.37 | -12.33% | 3 | 748 | 39.28% |
| IGT250117C00022000 | 2024-05-14 1:52PM EDT | 22.00 | 1.80 | 1.70 | 1.85 | -0.35 | -16.28% | 11 | 412 | 38.28% |
| IGT250117C00025000 | 2024-05-16 11:07AM EDT | 25.00 | 1.12 | 0.90 | 1.00 | 0.00 | - | 5 | 74 | 37.38% |
| IGT250117C00027000 | 2024-05-15 9:41AM EDT | 27.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 1,080 | 38.09% |
| IGT250117C00030000 | 2024-05-03 3:47PM EDT | 30.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 359 | 38.62% |
| IGT250117C00032000 | 2024-05-08 12:00PM EDT | 32.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 485 | 39.75% |
| IGT250117C00035000 | 2024-05-16 1:40PM EDT | 35.00 | 0.17 | 0.05 | 1.85 | 0.00 | - | 10 | 492 | 61.91% |
| IGT250117C00040000 | 2024-03-15 1:03PM EDT | 40.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 581 | 50.78% |
| IGT250117C00045000 | 2024-02-29 12:59PM EDT | 45.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 192 | 61.13% |
| IGT250117C00050000 | 2024-05-14 9:34AM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 13 | 268 | 55.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117P00005000 | 2023-01-23 3:43PM EDT | 5.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 264.06% |
| IGT250117P00008000 | 2023-11-15 11:17AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 734 | 25.00% |
| IGT250117P00010000 | 2023-12-06 11:17AM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 74 | 793 | 140.92% |
| IGT250117P00013000 | 2024-05-01 10:04AM EDT | 13.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 3 | 442 | 47.51% |
| IGT250117P00015000 | 2024-04-26 3:50PM EDT | 15.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 10 | 546 | 43.75% |
| IGT250117P00017000 | 2024-05-09 10:28AM EDT | 17.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 8 | 19 | 41.16% |
| IGT250117P00020000 | 2024-05-15 10:15AM EDT | 20.00 | 2.30 | 2.20 | 2.35 | 0.00 | - | 100 | 647 | 37.62% |
| IGT250117P00022000 | 2024-04-03 11:36AM EDT | 22.00 | 2.95 | 3.60 | 3.80 | 0.00 | - | 3 | 457 | 41.21% |
| IGT250117P00025000 | 2024-05-14 9:33AM EDT | 25.00 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 517 | 36.38% |
| IGT250117P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.63 | 6.00 | 8.40 | 0.00 | - | 4 | 423 | 54.88% |
| IGT250117P00030000 | 2024-04-03 3:44PM EDT | 30.00 | 8.45 | 9.00 | 12.20 | 0.00 | - | 15 | 448 | 76.64% |
| IGT250117P00032000 | 2023-12-28 10:59AM EDT | 32.00 | 6.40 | 6.55 | 7.05 | 0.00 | - | 1 | 260 | 0.00% |
| IGT250117P00035000 | 2023-09-14 11:09AM EDT | 35.00 | 5.90 | 7.05 | 7.50 | 0.00 | - | 50 | 878 | 0.00% |
| IGT250117P00040000 | 2023-11-15 4:17PM EDT | 40.00 | 13.45 | 11.90 | 12.85 | 0.00 | - | - | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.