International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT241018C00015000 | 2024-05-24 10:57AM EDT | 15.00 | 5.04 | 4.10 | 7.80 | 0.00 | - | 2 | 0 | 60.16% |
| IGT241018C00017000 | 2024-05-29 3:52PM EDT | 17.00 | 3.10 | 3.00 | 5.10 | 0.00 | - | - | 1 | 74.02% |
| IGT241018C00018000 | 2024-05-21 9:50AM EDT | 18.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 16 | 46.19% |
| IGT241018C00019000 | 2024-04-26 2:21PM EDT | 19.00 | 3.03 | 1.50 | 2.40 | 0.00 | - | 1 | 45 | 36.62% |
| IGT241018C00020000 | 2024-06-13 10:06AM EDT | 20.00 | 2.45 | 1.95 | 2.10 | 0.00 | - | 1 | 56 | 41.60% |
| IGT241018C00021000 | 2024-06-14 12:49PM EDT | 21.00 | 1.55 | 1.45 | 1.60 | -0.51 | -24.76% | 6 | 35 | 40.23% |
| IGT241018C00022000 | 2024-06-10 2:22PM EDT | 22.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 1 | 197 | 39.31% |
| IGT241018C00023000 | 2024-06-12 11:26AM EDT | 23.00 | 1.60 | 0.75 | 0.90 | 0.00 | - | 20 | 36 | 39.01% |
| IGT241018C00024000 | 2024-06-12 9:30AM EDT | 24.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 40 | 82 | 39.65% |
| IGT241018C00025000 | 2024-06-14 3:33PM EDT | 25.00 | 0.45 | 0.00 | 0.50 | -0.45 | -50.00% | 50 | 149 | 38.97% |
| IGT241018C00026000 | 2024-06-13 11:43AM EDT | 26.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 40.04% |
| IGT241018C00027000 | 2024-06-04 1:00PM EDT | 27.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 40.23% |
| IGT241018C00028000 | 2024-05-06 2:04PM EDT | 28.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 19 | 22 | 45.61% |
| IGT241018C00029000 | 2024-06-04 9:32AM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 60 | 72 | 42.38% |
| IGT241018C00030000 | 2024-05-21 1:18PM EDT | 30.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 1 | 23 | 61.67% |
| IGT241018C00031000 | 2024-06-12 3:50PM EDT | 31.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 56 | 78 | 50.49% |
| IGT241018C00032000 | 2024-04-03 11:18AM EDT | 32.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 47.56% |
| IGT241018C00033000 | 2024-04-29 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| IGT241018C00034000 | 2024-03-21 10:02AM EDT | 34.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.39% |
| IGT241018C00035000 | 2024-04-19 2:37PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT241018P00014000 | 2024-04-29 9:30AM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IGT241018P00015000 | 2024-05-24 12:11PM EDT | 15.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 2 | 28 | 47.95% |
| IGT241018P00016000 | 2024-06-12 9:49AM EDT | 16.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 2 | 2 | 44.19% |
| IGT241018P00017000 | 2024-05-24 12:09PM EDT | 17.00 | 0.71 | 0.50 | 0.65 | 0.00 | - | 3 | 4 | 42.68% |
| IGT241018P00018000 | 2024-05-29 3:53PM EDT | 18.00 | 1.35 | 0.80 | 0.90 | 0.00 | - | 5 | 76 | 40.87% |
| IGT241018P00019000 | 2024-06-12 10:11AM EDT | 19.00 | 0.68 | 1.10 | 1.25 | 0.00 | - | 1 | 26 | 39.84% |
| IGT241018P00020000 | 2024-05-23 3:58PM EDT | 20.00 | 2.10 | 1.50 | 1.65 | 0.00 | - | 1 | 34 | 38.18% |
| IGT241018P00021000 | 2024-06-10 2:42PM EDT | 21.00 | 1.70 | 2.05 | 2.20 | 0.00 | - | 1 | 8 | 37.92% |
| IGT241018P00022000 | 2024-05-15 12:54PM EDT | 22.00 | 2.86 | 2.65 | 2.80 | 0.00 | - | 15 | 47 | 36.94% |
| IGT241018P00023000 | 2024-04-08 10:03AM EDT | 23.00 | 3.35 | 3.90 | 4.10 | 0.00 | - | 1 | 11 | 50.05% |
| IGT241018P00024000 | 2024-06-11 3:20PM EDT | 24.00 | 3.40 | 4.10 | 4.30 | 0.00 | - | 1 | 14 | 36.82% |
| IGT241018P00025000 | 2024-06-11 3:07PM EDT | 25.00 | 4.10 | 4.90 | 6.20 | 0.00 | - | 6 | 7 | 63.57% |
| IGT241018P00026000 | 2024-06-12 10:07AM EDT | 26.00 | 4.40 | 5.80 | 6.10 | 0.00 | - | 2 | 8 | 39.75% |
| IGT241018P00027000 | 2024-05-10 1:02PM EDT | 27.00 | 7.40 | 4.90 | 7.10 | 0.00 | - | 1 | 1 | 43.56% |
| IGT241018P00028000 | 2024-05-02 10:41AM EDT | 28.00 | 8.40 | 8.10 | 10.20 | 0.00 | - | 18 | 34 | 76.17% |
| IGT241018P00029000 | 2024-04-22 9:51AM EDT | 29.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT241018P00031000 | 2024-02-21 10:49AM EDT | 31.00 | 6.30 | 8.85 | 11.20 | 0.00 | - | - | 1 | 60.35% |
© 2024 Yahoo. All rights reserved.