International Game Technology PLC (IGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00016000 | 2024-04-25 3:25PM EDT | 16.00 | 4.30 | 2.50 | 6.00 | 0.00 | - | - | 10 | 97.66% |
| IGT240517C00018000 | 2024-05-01 9:50AM EDT | 18.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 1 | 3 | 60.94% |
| IGT240517C00019000 | 2024-04-19 11:56AM EDT | 19.00 | 1.75 | 1.15 | 1.55 | 0.00 | - | 1 | 64 | 61.13% |
| IGT240517C00020000 | 2024-05-03 3:08PM EDT | 20.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 300 | 251 | 55.96% |
| IGT240517C00021000 | 2024-05-03 2:44PM EDT | 21.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 16 | 613 | 54.20% |
| IGT240517C00022000 | 2024-05-03 3:32PM EDT | 22.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 101 | 733 | 55.66% |
| IGT240517C00023000 | 2024-05-02 10:15AM EDT | 23.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 296 | 53.52% |
| IGT240517C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 5 | 95 | 60.94% |
| IGT240517C00025000 | 2024-04-29 2:42PM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 45 | 164.55% |
| IGT240517C00026000 | 2024-04-25 11:12AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 74.61% |
| IGT240517C00027000 | 2024-04-03 11:49AM EDT | 27.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 193.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 167.19% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 104.69% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 81.25% |
| IGT240517P00017000 | 2024-04-22 11:47AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 53.91% |
| IGT240517P00018000 | 2024-04-29 10:01AM EDT | 18.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 3 | 53 | 52.73% |
| IGT240517P00019000 | 2024-05-03 11:59AM EDT | 19.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 72 | 112 | 53.81% |
| IGT240517P00020000 | 2024-05-03 2:55PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | -0.02 | -2.44% | 240 | 246 | 52.73% |
| IGT240517P00021000 | 2024-04-24 3:27PM EDT | 21.00 | 1.20 | 1.30 | 2.45 | 0.00 | - | 32 | 239 | 84.08% |
| IGT240517P00022000 | 2024-04-30 3:13PM EDT | 22.00 | 2.35 | 2.05 | 3.00 | 0.00 | - | 110 | 233 | 81.05% |
| IGT240517P00023000 | 2024-04-16 11:50AM EDT | 23.00 | 2.80 | 2.95 | 4.90 | 0.00 | - | 1 | 27 | 127.34% |
| IGT240517P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.70 | 2.30 | 6.10 | 0.00 | - | 3 | 6 | 83.98% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 3.30 | 7.10 | 0.00 | - | - | 0 | 96.09% |
© 2024 Yahoo. All rights reserved.