Iron Mountain Incorporated (IRM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719C00040000 | 2024-02-22 11:05AM EDT | 40.00 | 32.65 | 37.70 | 42.50 | 0.00 | - | 15 | 0 | 0.00% |
| IRM240719C00045000 | 2024-05-09 3:04PM EDT | 45.00 | 34.00 | 38.30 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| IRM240719C00050000 | 2024-06-14 1:57PM EDT | 50.00 | 37.10 | 37.80 | 41.80 | 0.00 | - | 10 | 0 | 123.44% |
| IRM240719C00052500 | 2024-06-14 1:57PM EDT | 52.50 | 35.30 | 35.10 | 39.40 | 0.00 | - | 10 | 0 | 108.59% |
| IRM240719C00055000 | 2024-06-21 11:39AM EDT | 55.00 | 33.13 | 32.60 | 36.90 | 0.00 | - | 10 | 10 | 100.00% |
| IRM240719C00057500 | 2024-06-17 10:08AM EDT | 57.50 | 30.60 | 30.30 | 34.40 | 0.00 | - | 23 | 37 | 101.17% |
| IRM240719C00060000 | 2024-06-17 10:04AM EDT | 60.00 | 28.36 | 27.80 | 31.90 | 0.00 | - | 9 | 9 | 92.77% |
| IRM240719C00062500 | 2024-06-14 1:57PM EDT | 62.50 | 25.10 | 25.10 | 29.50 | 0.00 | - | 30 | 0 | 81.05% |
| IRM240719C00065000 | 2024-06-14 3:55PM EDT | 65.00 | 23.65 | 22.60 | 26.90 | 0.00 | - | 102 | 4 | 69.34% |
| IRM240719C00067500 | 2024-06-25 9:34AM EDT | 67.50 | 21.40 | 20.00 | 24.40 | 0.00 | - | 1 | 60 | 57.62% |
| IRM240719C00070000 | 2024-06-28 10:28AM EDT | 70.00 | 20.40 | 17.90 | 21.90 | +1.78 | +9.56% | 1 | 41 | 64.16% |
| IRM240719C00072500 | 2024-06-25 1:38PM EDT | 72.50 | 16.20 | 15.20 | 19.50 | 0.00 | - | 2 | 21 | 54.39% |
| IRM240719C00075000 | 2024-06-17 9:49AM EDT | 75.00 | 13.50 | 12.70 | 15.50 | 0.00 | - | 2 | 2 | 66.80% |
| IRM240719C00077500 | 2024-06-17 11:34AM EDT | 77.50 | 10.87 | 10.30 | 14.60 | 0.00 | - | 47 | 58 | 86.79% |
| IRM240719C00080000 | 2024-06-28 1:58PM EDT | 80.00 | 9.75 | 7.90 | 12.10 | +0.65 | +7.14% | 2 | 505 | 75.66% |
| IRM240719C00082500 | 2024-06-28 2:22PM EDT | 82.50 | 7.19 | 5.40 | 8.50 | +0.17 | +2.42% | 3 | 229 | 48.19% |
| IRM240719C00085000 | 2024-06-27 2:03PM EDT | 85.00 | 4.38 | 4.70 | 5.90 | 0.00 | - | 3 | 1,187 | 36.52% |
| IRM240719C00087500 | 2024-06-28 2:43PM EDT | 87.50 | 3.00 | 3.00 | 3.20 | +0.52 | +20.97% | 6 | 718 | 23.12% |
| IRM240719C00090000 | 2024-06-28 3:23PM EDT | 90.00 | 1.55 | 1.45 | 1.85 | +0.40 | +34.78% | 198 | 830 | 23.68% |
| IRM240719C00092500 | 2024-06-28 10:38AM EDT | 92.50 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 26 | 5,305 | 19.73% |
| IRM240719C00095000 | 2024-06-28 1:35PM EDT | 95.00 | 0.19 | 0.15 | 0.60 | +0.05 | +35.71% | 6 | 204 | 27.00% |
| IRM240719C00100000 | 2024-06-26 12:24PM EDT | 100.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 2 | 33 | 52.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719P00040000 | 2024-01-26 4:54PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 186.72% |
| IRM240719P00045000 | 2023-11-29 3:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 139.06% |
| IRM240719P00047500 | 2024-01-17 12:31PM EDT | 47.50 | 0.40 | 0.15 | 0.70 | 0.00 | - | - | 2 | 154.69% |
| IRM240719P00050000 | 2024-05-02 2:19PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 89 | 119.92% |
| IRM240719P00052500 | 2024-05-02 3:13PM EDT | 52.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 50 | 60 | 110.94% |
| IRM240719P00055000 | 2024-06-11 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 193 | 80.47% |
| IRM240719P00057500 | 2024-06-10 9:59AM EDT | 57.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 79 | 125.88% |
| IRM240719P00060000 | 2024-06-20 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 162 | 83.79% |
| IRM240719P00062500 | 2024-06-24 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,036 | 73.63% |
| IRM240719P00065000 | 2024-06-28 12:28PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 127 | 66.60% |
| IRM240719P00067500 | 2024-06-06 9:30AM EDT | 67.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 154 | 53.91% |
| IRM240719P00070000 | 2024-06-27 1:21PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 311 | 55.08% |
| IRM240719P00072500 | 2024-06-28 1:59PM EDT | 72.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 10 | 169 | 41.80% |
| IRM240719P00075000 | 2024-06-25 2:22PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 401 | 1,057 | 48.05% |
| IRM240719P00077500 | 2024-06-28 2:10PM EDT | 77.50 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 1 | 366 | 36.62% |
| IRM240719P00080000 | 2024-06-28 2:11PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 19 | 140 | 30.08% |
| IRM240719P00082500 | 2024-06-27 9:47AM EDT | 82.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 125 | 25.10% |
| IRM240719P00085000 | 2024-06-28 11:49AM EDT | 85.00 | 0.29 | 0.25 | 0.60 | -0.21 | -42.00% | 20 | 367 | 26.00% |
| IRM240719P00087500 | 2024-06-28 3:25PM EDT | 87.50 | 0.65 | 0.65 | 0.75 | -0.22 | -25.29% | 28 | 511 | 18.78% |
| IRM240719P00090000 | 2024-06-28 3:20PM EDT | 90.00 | 1.65 | 1.60 | 2.00 | -0.67 | -28.88% | 106 | 227 | 21.00% |
| IRM240719P00092500 | 2024-06-27 10:01AM EDT | 92.50 | 2.80 | 2.15 | 4.80 | 0.00 | - | 1 | 3 | 36.21% |
| IRM240719P00095000 | 2024-03-28 3:07PM EDT | 95.00 | 15.00 | 15.10 | 19.70 | 0.00 | - | 1 | 0 | 165.87% |
© 2024 Yahoo. All rights reserved.