International Game Technology PLC (IGT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240621C00015000 | 2024-06-05 2:53PM EDT | 15.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT240621C00016000 | 2024-06-07 1:50PM EDT | 16.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 50 | 6 | 0.00% |
| IGT240621C00017000 | 2024-04-30 10:33AM EDT | 17.00 | 3.25 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 175.39% |
| IGT240621C00018000 | 2024-05-17 11:52AM EDT | 18.00 | 2.37 | 2.20 | 4.40 | 0.00 | - | 4 | 4 | 218.36% |
| IGT240621C00019000 | 2024-06-14 9:54AM EDT | 19.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT240621C00020000 | 2024-06-14 1:41PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 408 | 0.00% |
| IGT240621C00021000 | 2024-06-14 2:06PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| IGT240621C00022000 | 2024-06-14 11:53AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IGT240621C00023000 | 2024-06-12 9:46AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| IGT240621C00024000 | 2024-06-13 11:12AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 50.00% |
| IGT240621C00025000 | 2024-06-14 10:13AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IGT240621C00026000 | 2024-06-13 9:48AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| IGT240621C00027000 | 2024-05-21 9:30AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| IGT240621C00028000 | 2024-05-31 12:39PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 50.00% |
| IGT240621C00029000 | 2024-05-21 11:11AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| IGT240621C00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,618 | 50.00% |
| IGT240621C00031000 | 2024-05-20 10:01AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,408 | 50.00% |
| IGT240621C00032000 | 2024-05-22 12:07PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,489 | 50.00% |
| IGT240621C00035000 | 2024-05-21 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 797 | 50.00% |
| IGT240621C00040000 | 2024-05-13 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 183 | 270.31% |
| IGT240621C00045000 | 2024-02-16 10:45AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 433.98% |
| IGT240621C00050000 | 2024-05-14 9:33AM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 56 | 56 | 504.30% |
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 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| IGT240621P00015000 | 2024-05-16 2:50PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 148.44% |
| IGT240621P00016000 | 2024-06-04 3:24PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 50.00% |
| IGT240621P00017000 | 2024-06-10 1:09PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| IGT240621P00018000 | 2024-06-10 10:48AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IGT240621P00019000 | 2024-06-07 3:49PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 12.50% |
| IGT240621P00020000 | 2024-06-14 3:54PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,209 | 3,746 | 3.13% |
| IGT240621P00021000 | 2024-06-14 2:06PM EDT | 21.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 1,770 | 0.00% |
| IGT240621P00022000 | 2024-06-14 12:02PM EDT | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| IGT240621P00023000 | 2024-06-07 9:32AM EDT | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,258 | 0.00% |
| IGT240621P00024000 | 2024-06-12 9:34AM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240621P00025000 | 2024-05-31 3:50PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| IGT240621P00026000 | 2024-05-15 9:46AM EDT | 26.00 | 5.90 | 3.90 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT240621P00027000 | 2024-06-06 2:19PM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT240621P00028000 | 2024-02-23 10:53AM EDT | 28.00 | 3.60 | 6.05 | 9.00 | 0.00 | - | 1 | 1 | 362.70% |
| IGT240621P00029000 | 2024-03-06 12:23PM EDT | 29.00 | 5.10 | 5.70 | 9.90 | 0.00 | - | 1 | 8 | 369.73% |
| IGT240621P00030000 | 2024-05-15 1:04PM EDT | 30.00 | 9.70 | 9.60 | 10.70 | 0.00 | - | 1 | 2 | 277.34% |
| IGT240621P00031000 | 2024-05-16 10:43AM EDT | 31.00 | 10.50 | 10.60 | 12.50 | 0.00 | - | 1 | 2 | 357.42% |
| IGT240621P00032000 | 2024-06-06 2:19PM EDT | 32.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 110 | 9 | 0.00% |
| 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.