Iron Mountain Incorporated (IRM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719C00040000 | 2024-02-22 11:05AM EDT | 40.00 | 32.65 | 37.70 | 42.50 | 0.00 | - | 15 | 0 | 111.38% |
| IRM240719C00045000 | 2024-05-09 3:04PM EDT | 45.00 | 34.00 | 34.60 | 38.90 | 0.00 | - | 1 | 1 | 127.88% |
| IRM240719C00050000 | 2024-04-05 10:29AM EDT | 50.00 | 29.17 | 23.10 | 27.90 | 0.00 | - | 1 | 16 | 0.00% |
| IRM240719C00052500 | 2023-12-11 11:23AM EDT | 52.50 | 13.90 | 14.20 | 17.50 | 0.00 | - | 7 | 14 | 0.00% |
| IRM240719C00055000 | 2024-05-09 12:44PM EDT | 55.00 | 24.08 | 24.70 | 29.00 | 0.00 | - | 10 | 49 | 95.07% |
| IRM240719C00057500 | 2024-03-13 12:18PM EDT | 57.50 | 23.13 | 16.50 | 21.20 | 0.00 | - | 5 | 88 | 0.00% |
| IRM240719C00060000 | 2024-05-14 12:56PM EDT | 60.00 | 19.35 | 20.00 | 24.00 | 0.00 | - | 1 | 38 | 79.69% |
| IRM240719C00062500 | 2024-05-15 11:57AM EDT | 62.50 | 19.99 | 17.20 | 21.50 | 0.00 | - | 5 | 42 | 72.36% |
| IRM240719C00065000 | 2024-05-15 12:36PM EDT | 65.00 | 17.10 | 14.70 | 19.00 | 0.00 | - | 1 | 155 | 65.19% |
| IRM240719C00067500 | 2024-04-29 10:50AM EDT | 67.50 | 11.40 | 12.60 | 16.80 | 0.00 | - | 20 | 123 | 61.43% |
| IRM240719C00070000 | 2024-05-15 12:10PM EDT | 70.00 | 12.48 | 10.10 | 13.30 | 0.00 | - | 3 | 393 | 43.60% |
| IRM240719C00072500 | 2024-05-16 9:49AM EDT | 72.50 | 10.97 | 9.60 | 12.00 | 0.00 | - | 1 | 699 | 48.98% |
| IRM240719C00075000 | 2024-05-17 2:07PM EDT | 75.00 | 7.40 | 6.70 | 9.20 | +1.80 | +32.14% | 10 | 243 | 39.01% |
| IRM240719C00077500 | 2024-05-17 2:03PM EDT | 77.50 | 5.48 | 5.40 | 5.70 | -0.92 | -14.38% | 6 | 362 | 23.26% |
| IRM240719C00080000 | 2024-05-17 2:13PM EDT | 80.00 | 3.80 | 3.80 | 4.00 | -0.80 | -17.39% | 2 | 555 | 22.36% |
| IRM240719C00082500 | 2024-05-17 3:55PM EDT | 82.50 | 2.40 | 2.35 | 2.55 | -0.61 | -20.27% | 18 | 105 | 21.07% |
| IRM240719C00085000 | 2024-05-17 2:57PM EDT | 85.00 | 1.35 | 1.35 | 1.60 | -0.40 | -22.86% | 15 | 810 | 21.03% |
| IRM240719C00087500 | 2024-05-17 3:03PM EDT | 87.50 | 0.80 | 0.75 | 1.55 | -0.20 | -20.00% | 7 | 179 | 26.40% |
| IRM240719C00090000 | 2024-05-17 12:44PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | -0.14 | -21.87% | 20 | 218 | 21.24% |
| IRM240719C00095000 | 2024-05-14 1:54PM EDT | 95.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 71 | 22.56% |
| IRM240719C00100000 | 2024-05-14 3:53PM EDT | 100.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 29.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719P00040000 | 2024-01-26 4:54PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 97.75% |
| IRM240719P00045000 | 2023-11-29 3:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 71.09% |
| IRM240719P00047500 | 2024-01-17 12:31PM EDT | 47.50 | 0.40 | 0.15 | 0.70 | 0.00 | - | - | 2 | 78.86% |
| IRM240719P00050000 | 2024-05-02 2:19PM EDT | 50.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 10 | 89 | 86.04% |
| IRM240719P00052500 | 2024-05-02 3:13PM EDT | 52.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 50 | 60 | 79.05% |
| IRM240719P00055000 | 2024-05-15 2:22PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 158 | 52.15% |
| IRM240719P00057500 | 2024-03-13 2:05PM EDT | 57.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 78 | 54.88% |
| IRM240719P00060000 | 2024-04-19 2:52PM EDT | 60.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 44.14% |
| IRM240719P00062500 | 2024-05-09 9:37AM EDT | 62.50 | 0.08 | 0.00 | 1.70 | 0.00 | - | 1 | 2,037 | 52.73% |
| IRM240719P00065000 | 2024-05-10 9:37AM EDT | 65.00 | 0.24 | 0.10 | 1.50 | 0.00 | - | 5 | 135 | 56.35% |
| IRM240719P00067500 | 2024-05-08 11:07AM EDT | 67.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 160 | 39.60% |
| IRM240719P00070000 | 2024-05-16 12:10PM EDT | 70.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 341 | 26.37% |
| IRM240719P00072500 | 2024-05-17 3:50PM EDT | 72.50 | 0.43 | 0.30 | 0.45 | +0.11 | +34.38% | 1 | 160 | 24.27% |
| IRM240719P00075000 | 2024-05-17 3:38PM EDT | 75.00 | 0.69 | 0.60 | 0.75 | +0.06 | +9.52% | 102 | 932 | 22.93% |
| IRM240719P00077500 | 2024-05-17 3:19PM EDT | 77.50 | 1.20 | 1.10 | 1.35 | +0.20 | +20.00% | 15 | 153 | 22.74% |
| IRM240719P00080000 | 2024-05-15 1:48PM EDT | 80.00 | 1.90 | 1.85 | 2.75 | -0.10 | -5.00% | 2 | 81 | 26.47% |
| IRM240719P00082500 | 2024-05-13 3:25PM EDT | 82.50 | 5.10 | 3.00 | 3.90 | 0.00 | - | 1 | 63 | 25.77% |
| IRM240719P00085000 | 2024-05-15 9:36AM EDT | 85.00 | 4.69 | 4.50 | 4.80 | 0.00 | - | 3 | 27 | 20.97% |
| IRM240719P00087500 | 2024-04-17 1:51PM EDT | 87.50 | 13.20 | 6.10 | 8.20 | 0.00 | - | 1 | 10 | 34.11% |
| IRM240719P00095000 | 2024-03-28 3:07PM EDT | 95.00 | 15.00 | 15.10 | 19.70 | 0.00 | - | 1 | 0 | 63.62% |
© 2024 Yahoo. All rights reserved.