International Game Technology PLC (IGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621C00016000 | 2024-04-15 3:52PM EDT | 16.00 | 4.10 | 2.60 | 5.90 | 0.00 | - | 20 | 50 | 155.96% |
| IGT240621C00017000 | 2024-04-30 10:33AM EDT | 17.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621C00018000 | 2024-05-17 11:52AM EDT | 18.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IGT240621C00019000 | 2024-05-16 2:51PM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621C00020000 | 2024-05-20 9:54AM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240621C00021000 | 2024-05-20 3:38PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| IGT240621C00022000 | 2024-05-20 11:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| IGT240621C00023000 | 2024-05-20 11:04AM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IGT240621C00024000 | 2024-05-20 1:55PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT240621C00025000 | 2024-05-20 1:34PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IGT240621C00026000 | 2024-05-03 3:50PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240621C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IGT240621C00028000 | 2024-04-22 1:41PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IGT240621C00029000 | 2024-05-14 9:30AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IGT240621C00030000 | 2024-05-20 1:39PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IGT240621C00031000 | 2024-05-20 10:01AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IGT240621C00032000 | 2024-05-16 12:25PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IGT240621C00035000 | 2024-05-13 3:41PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IGT240621C00040000 | 2024-05-13 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| IGT240621C00045000 | 2024-02-16 10:45AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 171.29% |
| IGT240621C00050000 | 2024-05-14 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621P00014000 | 2024-05-14 9:33AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| IGT240621P00015000 | 2024-05-16 2:50PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240621P00016000 | 2024-05-20 10:52AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT240621P00017000 | 2024-05-14 3:00PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IGT240621P00018000 | 2024-05-17 2:04PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IGT240621P00019000 | 2024-05-20 3:32PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| IGT240621P00020000 | 2024-05-20 1:16PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IGT240621P00021000 | 2024-05-16 2:50PM EDT | 21.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IGT240621P00022000 | 2024-05-17 2:33PM EDT | 22.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IGT240621P00023000 | 2024-04-19 9:40AM EDT | 23.00 | 3.20 | 0.90 | 4.10 | 0.00 | - | 2 | 1,273 | 99.71% |
| IGT240621P00024000 | 2024-05-15 12:39PM EDT | 24.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT240621P00025000 | 2024-05-13 3:35PM EDT | 25.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621P00026000 | 2024-05-15 9:46AM EDT | 26.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT240621P00027000 | 2024-03-12 10:29AM EDT | 27.00 | 3.60 | 6.40 | 6.60 | 0.00 | - | 3 | 392 | 0.00% |
| IGT240621P00028000 | 2024-02-23 10:53AM EDT | 28.00 | 3.60 | 6.05 | 9.00 | 0.00 | - | 1 | 1 | 144.34% |
| IGT240621P00029000 | 2024-03-06 12:23PM EDT | 29.00 | 5.10 | 5.70 | 9.90 | 0.00 | - | 1 | 8 | 147.27% |
| IGT240621P00030000 | 2024-05-15 1:04PM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621P00031000 | 2024-05-16 10:43AM EDT | 31.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621P00032000 | 2024-05-16 10:43AM EDT | 32.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621P00035000 | 2024-01-02 12:59PM EDT | 35.00 | 8.05 | 7.50 | 9.20 | 0.00 | - | 2 | 244 | 0.00% |
| IGT240621P00040000 | 2023-11-27 11:12AM EDT | 40.00 | 13.45 | 11.60 | 13.05 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.