International Game Technology PLC (IGT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| IGT240719C00017000 | 2024-05-31 10:25AM EDT | 17.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| IGT240719C00018000 | 2024-05-30 9:30AM EDT | 18.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| IGT240719C00019000 | 2024-06-11 2:38PM EDT | 19.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| IGT240719C00020000 | 2024-06-14 10:43AM EDT | 20.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 0.00% |
| IGT240719C00021000 | 2024-06-14 11:45AM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| IGT240719C00022000 | 2024-06-14 11:29AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 6.25% |
| IGT240719C00023000 | 2024-06-13 11:31AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 12.50% |
| IGT240719C00024000 | 2024-06-12 11:35AM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 12.50% |
| IGT240719C00025000 | 2024-06-11 12:19PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| IGT240719C00026000 | 2024-06-05 3:53PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 25.00% |
| IGT240719C00027000 | 2024-04-04 12:08PM EDT | 27.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 398 | 52.34% |
| IGT240719C00028000 | 2024-04-22 10:18AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IGT240719C00029000 | 2024-04-22 11:51AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IGT240719C00030000 | 2024-05-31 11:39AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 146 | 25.00% |
| IGT240719C00031000 | 2024-01-22 12:06PM EDT | 31.00 | 1.18 | 0.84 | 0.91 | 0.00 | - | - | 5 | 141.02% |
| IGT240719C00032000 | 2024-05-08 12:00PM EDT | 32.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 85.55% |
| IGT240719C00033000 | 2024-01-30 3:16PM EDT | 33.00 | 0.70 | 0.79 | 1.01 | 0.00 | - | 4 | 16 | 154.49% |
| IGT240719C00034000 | 2024-01-24 1:00PM EDT | 34.00 | 0.62 | 0.36 | 0.40 | 0.00 | - | - | 5 | 125.10% |
| IGT240719C00035000 | 2024-06-06 11:19AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 203 | 50.00% |
| IGT240719C00040000 | 2024-05-15 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 130 | 148 | 150.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240719P00015000 | 2024-06-12 11:34AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 25.00% |
| IGT240719P00016000 | 2024-05-20 3:50PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| IGT240719P00017000 | 2024-05-29 12:17PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| IGT240719P00018000 | 2024-06-13 12:16PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 256 | 12.50% |
| IGT240719P00019000 | 2024-06-13 9:48AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| IGT240719P00020000 | 2024-06-14 10:26AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 1.56% |
| IGT240719P00021000 | 2024-06-14 12:02PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| IGT240719P00022000 | 2024-06-13 1:08PM EDT | 22.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| IGT240719P00023000 | 2024-06-12 12:29PM EDT | 23.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 483 | 0.00% |
| IGT240719P00024000 | 2024-06-12 9:34AM EDT | 24.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| IGT240719P00025000 | 2024-05-09 12:31PM EDT | 25.00 | 5.20 | 2.10 | 5.50 | 0.00 | - | 1 | 19 | 91.21% |
| IGT240719P00026000 | 2024-06-10 2:54PM EDT | 26.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| IGT240719P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.32 | 4.80 | 8.20 | 0.00 | - | 4 | 37 | 142.24% |
| IGT240719P00028000 | 2024-04-03 3:44PM EDT | 28.00 | 6.35 | 6.10 | 10.00 | 0.00 | - | 15 | 42 | 88.09% |
| IGT240719P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 7.30 | 7.00 | 11.20 | 0.00 | - | 1 | 35 | 98.14% |
| IGT240719P00030000 | 2024-02-23 11:25AM EDT | 30.00 | 5.00 | 8.00 | 10.75 | 0.00 | - | 4 | 16 | 143.46% |
| IGT240719P00031000 | 2024-02-26 10:44AM EDT | 31.00 | 5.90 | 8.75 | 11.20 | 0.00 | - | 1 | 2 | 117.38% |
| IGT240719P00032000 | 2024-05-16 2:02PM EDT | 32.00 | 11.40 | 10.30 | 13.90 | 0.00 | - | 1 | 1 | 115.63% |
| IGT240719P00033000 | 2023-12-19 11:29AM EDT | 33.00 | 6.30 | 7.15 | 7.60 | 0.00 | - | 19 | 41 | 0.00% |
| IGT240719P00034000 | 2024-02-26 10:57AM EDT | 34.00 | 8.25 | 11.40 | 14.20 | 0.00 | - | 4 | 6 | 133.69% |
| IGT240719P00035000 | 2023-12-01 10:46AM EDT | 35.00 | 8.55 | 7.75 | 8.35 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.