Iron Mountain Incorporated (IRM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117C00025000 | 2024-03-26 10:05AM EDT | 25.00 | 53.27 | 50.10 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
| IRM250117C00027500 | 2024-03-13 3:35PM EDT | 27.50 | 52.50 | 46.00 | 50.90 | 0.00 | - | 5 | 3 | 0.00% |
| IRM250117C00030000 | 2022-09-14 10:00AM EDT | 30.00 | 24.61 | 15.20 | 18.30 | 0.00 | - | 3 | 3 | 0.00% |
| IRM250117C00032500 | 2024-02-16 2:34PM EDT | 32.50 | 36.29 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRM250117C00037500 | 2023-12-29 12:31PM EDT | 37.50 | 32.94 | 28.00 | 33.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRM250117C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 38.76 | 35.20 | 40.00 | 0.00 | - | 8 | 20 | 0.00% |
| IRM250117C00042500 | 2024-02-26 1:21PM EDT | 42.50 | 33.30 | 35.50 | 40.40 | 0.00 | - | 11 | 17 | 0.00% |
| IRM250117C00045000 | 2024-05-31 10:24AM EDT | 45.00 | 35.41 | 43.20 | 47.50 | 0.00 | - | 1 | 67 | 59.67% |
| IRM250117C00047500 | 2024-03-22 2:47PM EDT | 47.50 | 32.68 | 26.00 | 30.60 | 0.00 | - | 1 | 20 | 0.00% |
| IRM250117C00050000 | 2024-04-18 10:50AM EDT | 50.00 | 26.64 | 29.80 | 34.10 | 0.00 | - | 1 | 51 | 0.00% |
| IRM250117C00052500 | 2024-03-07 3:47PM EDT | 52.50 | 28.91 | 25.70 | 28.40 | 0.00 | - | 2 | 62 | 0.00% |
| IRM250117C00055000 | 2024-06-11 1:10PM EDT | 55.00 | 31.69 | 33.40 | 37.80 | 0.00 | - | 1 | 111 | 68.46% |
| IRM250117C00057500 | 2024-03-05 10:30AM EDT | 57.50 | 23.50 | 23.70 | 24.10 | 0.00 | - | 1 | 124 | 0.00% |
| IRM250117C00060000 | 2024-04-25 10:02AM EDT | 60.00 | 18.40 | 19.20 | 23.50 | 0.00 | - | 10 | 205 | 0.00% |
| IRM250117C00062500 | 2024-06-18 9:30AM EDT | 62.50 | 27.25 | 26.10 | 30.40 | 0.00 | - | 1 | 81 | 55.76% |
| IRM250117C00065000 | 2024-06-26 11:52AM EDT | 65.00 | 25.02 | 23.60 | 28.00 | 0.00 | - | 1 | 574 | 52.20% |
| IRM250117C00067500 | 2024-06-28 10:51AM EDT | 67.50 | 23.73 | 21.70 | 24.20 | +2.50 | +11.78% | 2 | 414 | 39.78% |
| IRM250117C00070000 | 2024-06-28 11:03AM EDT | 70.00 | 21.38 | 19.70 | 23.50 | +1.18 | +5.84% | 2 | 514 | 46.88% |
| IRM250117C00072500 | 2024-06-25 12:16PM EDT | 72.50 | 17.71 | 16.90 | 20.30 | 0.00 | - | 10 | 133 | 39.04% |
| IRM250117C00075000 | 2024-06-28 10:37AM EDT | 75.00 | 17.29 | 15.70 | 17.30 | +1.26 | +7.86% | 1 | 336 | 32.57% |
| IRM250117C00077500 | 2024-06-26 12:03PM EDT | 77.50 | 14.23 | 12.80 | 15.20 | 0.00 | - | 5 | 45 | 30.93% |
| IRM250117C00080000 | 2024-06-28 11:23AM EDT | 80.00 | 13.13 | 12.50 | 13.20 | +0.43 | +3.39% | 5 | 330 | 29.48% |
| IRM250117C00082500 | 2024-06-25 1:06PM EDT | 82.50 | 10.39 | 11.10 | 12.80 | 0.00 | - | 2 | 171 | 34.41% |
| IRM250117C00085000 | 2024-06-24 1:10PM EDT | 85.00 | 9.72 | 9.40 | 9.80 | 0.00 | - | 4 | 142 | 27.99% |
| IRM250117C00087500 | 2024-06-27 3:59PM EDT | 87.50 | 7.80 | 7.90 | 8.20 | 0.00 | - | 2 | 24 | 26.94% |
| IRM250117C00090000 | 2024-06-28 2:51PM EDT | 90.00 | 6.55 | 6.60 | 6.90 | -0.05 | -0.76% | 4 | 150 | 26.56% |
| IRM250117C00092500 | 2024-06-28 2:23PM EDT | 92.50 | 5.25 | 4.30 | 5.70 | -0.10 | -1.87% | 2 | 43 | 26.04% |
| IRM250117C00095000 | 2024-06-24 3:51PM EDT | 95.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 25 | 48 | 25.39% |
| IRM250117C00100000 | 2024-06-28 1:23PM EDT | 100.00 | 2.95 | 2.75 | 3.80 | +0.15 | +5.36% | 1 | 1,410 | 28.20% |
| IRM250117C00105000 | 2024-06-21 2:01PM EDT | 105.00 | 1.60 | 1.65 | 1.90 | 0.00 | - | 2 | 35 | 24.56% |
| IRM250117C00110000 | 2024-06-27 10:07AM EDT | 110.00 | 1.01 | 0.95 | 1.25 | 0.00 | - | 1 | 223 | 24.88% |
| IRM250117C00115000 | 2024-06-25 11:30AM EDT | 115.00 | 0.55 | 0.55 | 1.25 | 0.00 | - | 476 | 322 | 28.33% |
| IRM250117C00120000 | 2024-06-25 11:30AM EDT | 120.00 | 0.35 | 0.25 | 1.25 | 0.00 | - | 50 | 52 | 31.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117P00022500 | 2022-12-27 2:21PM EDT | 22.50 | 0.75 | 0.00 | 1.85 | 0.00 | - | - | 3 | 118.21% |
| IRM250117P00025000 | 2024-02-05 4:18PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 77.34% |
| IRM250117P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 25.00% |
| IRM250117P00032500 | 2023-05-15 2:24PM EDT | 32.50 | 1.25 | 0.70 | 2.10 | 0.00 | - | 1 | 4 | 97.71% |
| IRM250117P00035000 | 2023-12-12 1:51PM EDT | 35.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 15 | 25 | 60.94% |
| IRM250117P00037500 | 2024-02-27 10:51AM EDT | 37.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 73.78% |
| IRM250117P00040000 | 2024-05-08 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 45 | 60.06% |
| IRM250117P00042500 | 2024-02-26 10:55AM EDT | 42.50 | 1.05 | 0.05 | 1.60 | 0.00 | - | 2 | 14 | 65.72% |
| IRM250117P00045000 | 2024-02-29 4:56PM EDT | 45.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 20 | 319 | 54.05% |
| IRM250117P00047500 | 2024-06-11 2:33PM EDT | 47.50 | 0.20 | 0.05 | 2.00 | 0.00 | - | 1 | 138 | 60.23% |
| IRM250117P00050000 | 2024-05-15 12:02PM EDT | 50.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 156 | 55.79% |
| IRM250117P00052500 | 2024-05-15 10:03AM EDT | 52.50 | 0.46 | 0.05 | 1.90 | 0.00 | - | 2 | 342 | 51.56% |
| IRM250117P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 1.00 | 0.10 | 1.50 | 0.00 | - | 1 | 181 | 53.75% |
| IRM250117P00057500 | 2024-06-12 11:41AM EDT | 57.50 | 0.35 | 0.20 | 1.55 | 0.00 | - | 4 | 60 | 50.34% |
| IRM250117P00060000 | 2024-06-12 11:38AM EDT | 60.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 5 | 614 | 41.16% |
| IRM250117P00062500 | 2024-05-24 11:31AM EDT | 62.50 | 1.02 | 0.25 | 1.60 | 0.00 | - | 1 | 222 | 43.37% |
| IRM250117P00065000 | 2024-06-24 9:53AM EDT | 65.00 | 0.63 | 0.35 | 0.60 | 0.00 | - | 10 | 148 | 30.30% |
| IRM250117P00067500 | 2024-06-20 9:43AM EDT | 67.50 | 0.80 | 0.50 | 0.70 | 0.00 | - | 60 | 239 | 28.53% |
| IRM250117P00070000 | 2024-06-26 12:32PM EDT | 70.00 | 0.87 | 0.70 | 0.90 | 0.00 | - | 2 | 129 | 27.52% |
| IRM250117P00072500 | 2024-06-06 1:47PM EDT | 72.50 | 1.97 | 0.95 | 1.15 | 0.00 | - | 60 | 681 | 26.50% |
| IRM250117P00075000 | 2024-06-26 10:30AM EDT | 75.00 | 1.56 | 1.25 | 1.45 | 0.00 | - | 1 | 125 | 25.44% |
| IRM250117P00077500 | 2024-05-10 2:51PM EDT | 77.50 | 4.90 | 2.95 | 3.20 | 0.00 | - | 12 | 78 | 31.54% |
| IRM250117P00080000 | 2024-06-28 1:07PM EDT | 80.00 | 2.25 | 2.20 | 2.45 | -0.32 | -12.45% | 7 | 60 | 24.20% |
| IRM250117P00082500 | 2024-06-24 2:37PM EDT | 82.50 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 3 | 23.49% |
| IRM250117P00085000 | 2024-06-28 1:07PM EDT | 85.00 | 3.70 | 3.60 | 4.30 | -0.40 | -9.76% | 7 | 85 | 24.47% |
| IRM250117P00087500 | 2024-06-24 3:11PM EDT | 87.50 | 5.05 | 4.60 | 4.90 | 0.00 | - | 11 | 521 | 22.43% |
| IRM250117P00090000 | 2024-06-20 9:48AM EDT | 90.00 | 6.48 | 5.70 | 6.00 | 0.00 | - | 6 | 30 | 21.77% |
| IRM250117P00095000 | 2024-05-15 11:32AM EDT | 95.00 | 14.21 | 10.20 | 10.60 | 0.00 | - | 4 | 14 | 27.78% |
© 2024 Yahoo. All rights reserved.