UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,362.80 +17.00 (+0.72%) DOW
38,293.22 -393.10 (-1.02%) Bitcoin GBP
54,040.29 +778.05 (+1.46%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117C00003000 | 2024-04-01 2:31PM EDT | 3.00 | 19.00 | 16.70 | 18.80 | 0.00 | - | 1 | 0 | 240.04% |
| IGT250117C00010000 | 2023-01-13 2:16PM EDT | 10.00 | 15.00 | 16.00 | 17.95 | 0.00 | - | - | 2 | 319.14% |
| IGT250117C00014000 | 2024-05-21 12:41PM EDT | 14.00 | 7.18 | 6.30 | 6.50 | 0.00 | - | - | 25 | 50.05% |
| IGT250117C00015000 | 2024-05-29 1:49PM EDT | 15.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 1 | 9 | 48.19% |
| IGT250117C00017000 | 2024-05-03 9:49AM EDT | 17.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 44.12% |
| IGT250117C00020000 | 2024-05-31 11:45AM EDT | 20.00 | 2.50 | 2.35 | 2.45 | 0.00 | - | 6 | 802 | 40.58% |
| IGT250117C00022000 | 2024-05-30 1:00PM EDT | 22.00 | 1.52 | 1.55 | 1.65 | 0.00 | - | 6 | 418 | 39.50% |
| IGT250117C00025000 | 2024-05-30 11:47AM EDT | 25.00 | 0.80 | 0.80 | 0.85 | 0.00 | - | 3 | 78 | 38.18% |
| IGT250117C00027000 | 2024-05-29 2:05PM EDT | 27.00 | 0.39 | 0.50 | 0.55 | 0.00 | - | 20 | 1,072 | 38.09% |
| IGT250117C00030000 | 2024-05-29 2:05PM EDT | 30.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 20 | 358 | 40.23% |
| IGT250117C00032000 | 2024-05-21 1:25PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 485 | 40.97% |
| IGT250117C00035000 | 2024-05-28 3:47PM EDT | 35.00 | 0.21 | 0.05 | 2.25 | 0.00 | - | 1 | 491 | 70.43% |
| IGT250117C00040000 | 2024-03-15 1:03PM EDT | 40.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 581 | 54.00% |
| IGT250117C00045000 | 2024-02-29 12:59PM EDT | 45.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 192 | 64.84% |
| IGT250117C00050000 | 2024-05-14 9:34AM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 13 | 268 | 58.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117P00005000 | 2023-01-23 3:43PM EDT | 5.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 272.46% |
| IGT250117P00008000 | 2023-11-15 11:17AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 734 | 25.00% |
| IGT250117P00010000 | 2023-12-06 11:17AM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 74 | 793 | 144.48% |
| IGT250117P00013000 | 2024-05-01 10:04AM EDT | 13.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 112 | 442 | 47.75% |
| IGT250117P00015000 | 2024-05-29 9:30AM EDT | 15.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 20 | 576 | 43.56% |
| IGT250117P00016000 | 2024-05-30 3:40PM EDT | 16.00 | 0.88 | 0.80 | 0.90 | 0.00 | - | 25 | 25 | 41.46% |
| IGT250117P00017000 | 2024-05-09 10:28AM EDT | 17.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 8 | 19 | 39.55% |
| IGT250117P00019000 | 2024-05-31 2:18PM EDT | 19.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 2 | 38.23% |
| IGT250117P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 2.80 | 2.25 | 2.40 | 0.00 | - | 6 | 653 | 36.82% |
| IGT250117P00021000 | 2024-05-28 3:44PM EDT | 21.00 | 3.27 | 2.80 | 2.95 | 0.00 | - | 2 | 2 | 35.96% |
| IGT250117P00022000 | 2024-05-28 3:44PM EDT | 22.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 2 | 457 | 35.69% |
| IGT250117P00023000 | 2024-05-29 10:58AM EDT | 23.00 | 4.68 | 4.10 | 4.30 | 0.00 | - | - | 1 | 35.30% |
| IGT250117P00025000 | 2024-05-14 9:33AM EDT | 25.00 | 5.00 | 5.60 | 5.80 | 0.00 | - | 1 | 517 | 33.50% |
| IGT250117P00027000 | 2024-05-10 2:57PM EDT | 27.00 | 7.63 | 7.30 | 7.50 | 0.00 | - | 4 | 423 | 32.08% |
| IGT250117P00028000 | 2024-05-21 9:48AM EDT | 28.00 | 7.80 | 8.20 | 8.40 | 0.00 | - | - | 1 | 31.35% |
| IGT250117P00030000 | 2024-04-03 3:44PM EDT | 30.00 | 8.45 | 9.00 | 12.20 | 0.00 | - | 15 | 448 | 74.85% |
| IGT250117P00032000 | 2023-12-28 10:59AM EDT | 32.00 | 6.40 | 6.55 | 7.05 | 0.00 | - | 1 | 260 | 0.00% |
| IGT250117P00035000 | 2023-09-14 11:09AM EDT | 35.00 | 5.90 | 7.05 | 7.50 | 0.00 | - | 50 | 878 | 0.00% |
| IGT250117P00040000 | 2023-11-15 4:17PM EDT | 40.00 | 13.45 | 11.90 | 12.85 | 0.00 | - | - | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.