Ingersoll Rand Inc. (IR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IR240621C00055000 | 2024-03-05 2:41PM EDT | 55.00 | 35.80 | 35.70 | 40.50 | 0.00 | - | 4 | 8 | 92.97% |
| IR240621C00060000 | 2023-11-21 10:32AM EDT | 60.00 | 13.47 | 15.50 | 20.40 | 0.00 | - | 2 | 3 | 0.00% |
| IR240621C00065000 | 2024-05-07 2:01PM EDT | 65.00 | 24.82 | 26.00 | 30.40 | 0.00 | - | 2 | 17 | 77.73% |
| IR240621C00070000 | 2024-05-28 10:55AM EDT | 70.00 | 25.00 | 21.20 | 25.10 | 0.00 | - | 1 | 9 | 59.57% |
| IR240621C00075000 | 2024-05-31 3:43PM EDT | 75.00 | 17.46 | 16.20 | 20.50 | +1.81 | +11.57% | 7 | 75 | 57.86% |
| IR240621C00080000 | 2024-05-22 9:38AM EDT | 80.00 | 16.00 | 11.20 | 15.00 | 0.00 | - | 1 | 320 | 78.66% |
| IR240621C00085000 | 2024-05-24 12:16PM EDT | 85.00 | 11.40 | 6.40 | 10.40 | 0.00 | - | 1 | 218 | 64.16% |
| IR240621C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 2.90 | 3.00 | 6.20 | 0.00 | - | 11 | 591 | 51.55% |
| IR240621C00095000 | 2024-05-31 2:31PM EDT | 95.00 | 0.65 | 0.95 | 1.20 | 0.00 | - | 2 | 2,261 | 22.53% |
| IR240621C00100000 | 2024-05-31 3:55PM EDT | 100.00 | 0.15 | 0.15 | 0.30 | +0.03 | +25.00% | 61 | 3,535 | 24.46% |
| IR240621C00105000 | 2024-05-31 9:58AM EDT | 105.00 | 0.08 | 0.00 | 1.15 | +0.03 | +60.00% | 10 | 64 | 53.03% |
| IR240621C00110000 | 2024-05-23 9:33AM EDT | 110.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 63.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IR240621P00030000 | 2024-03-04 1:41PM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 384.28% |
| IR240621P00035000 | 2023-10-30 1:15PM EDT | 35.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 17 | 0 | 191.02% |
| IR240621P00055000 | 2024-03-01 4:18PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 42 | 111.33% |
| IR240621P00060000 | 2024-01-04 10:54AM EDT | 60.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 175.93% |
| IR240621P00065000 | 2024-04-19 12:12PM EDT | 65.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 12 | 45 | 109.42% |
| IR240621P00070000 | 2024-01-05 12:31PM EDT | 70.00 | 2.60 | 0.75 | 1.15 | 0.00 | - | 10 | 27 | 95.61% |
| IR240621P00075000 | 2024-03-15 11:07AM EDT | 75.00 | 0.68 | 0.25 | 2.45 | 0.00 | - | 20 | 185 | 86.82% |
| IR240621P00080000 | 2024-05-09 1:45PM EDT | 80.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 51 | 75 | 52.30% |
| IR240621P00085000 | 2024-05-31 10:56AM EDT | 85.00 | 0.23 | 0.00 | 2.60 | +0.03 | +15.00% | 1 | 617 | 67.63% |
| IR240621P00090000 | 2024-05-31 12:37PM EDT | 90.00 | 1.11 | 0.55 | 0.75 | +0.11 | +11.00% | 150 | 803 | 21.68% |
| IR240621P00095000 | 2024-05-31 10:50AM EDT | 95.00 | 4.00 | 2.25 | 3.10 | +0.32 | +8.70% | 2 | 337 | 21.95% |
| IR240621P00100000 | 2024-05-23 1:02PM EDT | 100.00 | 4.80 | 5.10 | 9.20 | 0.00 | - | 2 | 2 | 53.88% |
© 2024 Yahoo. All rights reserved.