International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
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 | 145.02% |
| IGT240621C00017000 | 2024-04-30 10:33AM EDT | 17.00 | 3.25 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 43.16% |
| IGT240621C00018000 | 2024-05-17 11:52AM EDT | 18.00 | 2.37 | 2.40 | 2.55 | 0.00 | - | 4 | 4 | 26.17% |
| IGT240621C00019000 | 2024-05-16 2:51PM EDT | 19.00 | 1.95 | 1.55 | 2.30 | 0.00 | - | 1 | 14 | 59.67% |
| IGT240621C00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.84 | 0.85 | 1.00 | -0.38 | -31.15% | 3 | 153 | 29.20% |
| IGT240621C00021000 | 2024-05-20 10:10AM EDT | 21.00 | 0.40 | 0.40 | 0.45 | +0.01 | +2.56% | 26 | 205 | 26.61% |
| IGT240621C00022000 | 2024-05-20 10:19AM EDT | 22.00 | 0.17 | 0.15 | 0.25 | -0.08 | -34.78% | 37 | 494 | 30.47% |
| IGT240621C00023000 | 2024-05-15 9:42AM EDT | 23.00 | 0.12 | 0.10 | 0.20 | -0.11 | -47.83% | 1 | 484 | 37.50% |
| IGT240621C00024000 | 2024-05-17 9:59AM EDT | 24.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 248 | 42.38% |
| IGT240621C00025000 | 2024-05-15 10:58AM EDT | 25.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 15 | 1,133 | 55.96% |
| IGT240621C00026000 | 2024-05-03 3:50PM EDT | 26.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 145 | 75.39% |
| IGT240621C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 0.05 | 0.05 | 0.45 | -0.04 | -44.44% | 3 | 277 | 72.27% |
| IGT240621C00028000 | 2024-04-22 1:41PM EDT | 28.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 5 | 90 | 97.95% |
| IGT240621C00029000 | 2024-05-14 9:30AM EDT | 29.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 4,034 | 96.48% |
| IGT240621C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1,615 | 70.31% |
| IGT240621C00031000 | 2024-05-20 10:01AM EDT | 31.00 | 0.05 | 0.00 | 0.47 | -0.80 | -94.12% | 2 | 2,406 | 94.73% |
| IGT240621C00032000 | 2024-05-16 12:25PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 2,490 | 83.59% |
| IGT240621C00035000 | 2024-05-13 3:41PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 787 | 115.82% |
| IGT240621C00040000 | 2024-05-13 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 90 | 183 | 136.13% |
| IGT240621C00045000 | 2024-02-16 10:45AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 166.80% |
| IGT240621C00050000 | 2024-05-14 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 56 | 182.42% |
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 | 0.75 | 0.00 | - | 13 | 13 | 113.28% |
| IGT240621P00015000 | 2024-05-16 2:50PM EDT | 15.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 68.36% |
| IGT240621P00016000 | 2024-05-15 11:58AM EDT | 16.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 84.77% |
| IGT240621P00017000 | 2024-05-14 3:00PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 38 | 45.70% |
| IGT240621P00018000 | 2024-05-17 2:04PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 97 | 39.06% |
| IGT240621P00019000 | 2024-05-17 2:04PM EDT | 19.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 21 | 114 | 36.04% |
| IGT240621P00020000 | 2024-05-17 3:56PM EDT | 20.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 2,542 | 34.38% |
| IGT240621P00021000 | 2024-05-16 2:50PM EDT | 21.00 | 1.01 | 1.05 | 1.20 | 0.00 | - | 30 | 1,454 | 37.79% |
| IGT240621P00022000 | 2024-05-17 2:33PM EDT | 22.00 | 2.05 | 1.80 | 1.95 | 0.00 | - | 11 | 159 | 41.11% |
| IGT240621P00023000 | 2024-04-19 9:40AM EDT | 23.00 | 3.20 | 0.90 | 4.10 | 0.00 | - | 2 | 1,273 | 103.17% |
| IGT240621P00024000 | 2024-05-15 12:39PM EDT | 24.00 | 3.78 | 3.70 | 3.90 | 0.00 | - | 2 | 23 | 54.00% |
| IGT240621P00025000 | 2024-05-13 3:35PM EDT | 25.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 2,906 | 62.50% |
| IGT240621P00026000 | 2024-05-15 9:46AM EDT | 26.00 | 5.90 | 5.70 | 5.90 | 0.00 | - | 20 | 73 | 70.31% |
| IGT240621P00027000 | 2024-03-12 10:29AM EDT | 27.00 | 3.60 | 6.40 | 6.60 | 0.00 | - | 3 | 392 | 60.16% |
| IGT240621P00028000 | 2024-02-23 10:53AM EDT | 28.00 | 3.60 | 6.05 | 9.00 | 0.00 | - | 1 | 1 | 54.69% |
| IGT240621P00029000 | 2024-03-06 12:23PM EDT | 29.00 | 5.10 | 5.70 | 9.90 | 0.00 | - | 1 | 8 | 151.86% |
| IGT240621P00030000 | 2024-05-15 1:04PM EDT | 30.00 | 9.70 | 8.40 | 11.10 | 0.00 | - | 1 | 125 | 92.38% |
| IGT240621P00031000 | 2024-05-16 10:43AM EDT | 31.00 | 10.50 | 9.70 | 11.90 | 0.00 | - | 1 | 6 | 102.34% |
| IGT240621P00032000 | 2024-05-16 10:43AM EDT | 32.00 | 11.50 | 11.60 | 11.90 | 0.00 | - | 1 | 141 | 103.32% |
| 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.