Iron Mountain Incorporated (IRM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240517C00045000 | 2024-04-03 11:21AM EDT | 45.00 | 34.92 | 28.00 | 32.80 | 0.00 | - | 10 | 10 | 107.62% |
| IRM240517C00055000 | 2024-03-04 12:02PM EDT | 55.00 | 23.50 | 22.90 | 26.30 | 0.00 | - | 1 | 0 | 169.24% |
| IRM240517C00070000 | 2024-02-29 10:30AM EDT | 70.00 | 7.70 | 9.00 | 12.70 | 0.00 | - | - | 2 | 100.71% |
| IRM240517C00072500 | 2024-04-19 3:05PM EDT | 72.50 | 3.90 | 4.00 | 5.10 | 0.00 | - | 2 | 28 | 44.82% |
| IRM240517C00075000 | 2024-04-19 1:46PM EDT | 75.00 | 2.50 | 2.50 | 2.60 | +0.10 | +4.17% | 5 | 119 | 30.76% |
| IRM240517C00077500 | 2024-04-19 3:30PM EDT | 77.50 | 1.39 | 1.40 | 1.45 | +0.09 | +6.92% | 144 | 180 | 29.27% |
| IRM240517C00080000 | 2024-04-19 3:42PM EDT | 80.00 | 0.72 | 0.70 | 0.85 | +0.05 | +7.46% | 67 | 341 | 30.32% |
| IRM240517C00082500 | 2024-04-19 3:31PM EDT | 82.50 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 57 | 273 | 29.54% |
| IRM240517C00085000 | 2024-04-19 3:31PM EDT | 85.00 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 5 | 570 | 30.03% |
| IRM240517C00087500 | 2024-04-18 10:16AM EDT | 87.50 | 0.17 | 0.00 | 0.55 | 0.00 | - | 20 | 2,373 | 45.31% |
| IRM240517C00090000 | 2024-04-15 3:13PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 568 | 55.71% |
| IRM240517C00095000 | 2024-04-01 2:54PM EDT | 95.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 59 | 54.39% |
| IRM240517C00100000 | 2024-03-12 12:59PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 65.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240517P00065000 | 2024-04-19 10:04AM EDT | 65.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 36.77% |
| IRM240517P00067500 | 2024-04-19 2:06PM EDT | 67.50 | 0.37 | 0.30 | 0.40 | -0.04 | -9.76% | 2 | 35 | 33.25% |
| IRM240517P00070000 | 2024-04-19 3:22PM EDT | 70.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 1 | 179 | 30.59% |
| IRM240517P00072500 | 2024-04-19 3:54PM EDT | 72.50 | 1.24 | 1.15 | 1.30 | -0.12 | -8.82% | 22 | 129 | 29.18% |
| IRM240517P00075000 | 2024-04-19 3:42PM EDT | 75.00 | 2.30 | 2.10 | 2.25 | -0.22 | -8.73% | 84 | 1,433 | 27.74% |
| IRM240517P00077500 | 2024-04-19 3:13PM EDT | 77.50 | 3.67 | 2.85 | 3.70 | -0.28 | -7.09% | 1 | 195 | 27.34% |
| IRM240517P00080000 | 2024-04-18 2:42PM EDT | 80.00 | 5.95 | 5.30 | 6.70 | 0.00 | - | 1 | 136 | 43.82% |
| IRM240517P00082500 | 2024-04-08 9:46AM EDT | 82.50 | 4.90 | 7.40 | 9.30 | 0.00 | - | 1 | 46 | 54.10% |
| IRM240517P00085000 | 2024-04-10 11:12AM EDT | 85.00 | 8.70 | 8.30 | 10.60 | 0.00 | - | 1 | 66 | 42.33% |
| IRM240517P00087500 | 2024-04-17 2:52PM EDT | 87.50 | 12.20 | 10.60 | 14.40 | 0.00 | - | 22 | 12 | 71.17% |
| IRM240517P00090000 | 2024-04-01 9:45AM EDT | 90.00 | 10.50 | 13.40 | 17.10 | 0.00 | - | 1 | 0 | 81.27% |
© 2024 Yahoo. All rights reserved.