Iron Mountain Incorporated (IRM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM241018C00050000 | 2024-03-05 4:13PM EDT | 50.00 | 29.00 | 27.10 | 31.70 | 0.00 | - | - | 12 | 0.00% |
| IRM241018C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IRM241018C00062500 | 2024-03-15 3:59PM EDT | 62.50 | 18.00 | 15.20 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| IRM241018C00065000 | 2024-02-28 3:43PM EDT | 65.00 | 12.70 | 17.00 | 17.40 | 0.00 | - | - | 1 | 27.39% |
| IRM241018C00067500 | 2024-04-26 3:42PM EDT | 67.50 | 12.40 | 13.30 | 17.60 | 0.00 | - | 5 | 67 | 44.80% |
| IRM241018C00070000 | 2024-04-26 12:17PM EDT | 70.00 | 10.50 | 11.40 | 13.80 | 0.00 | - | 1 | 26 | 31.54% |
| IRM241018C00072500 | 2024-05-13 3:08PM EDT | 72.50 | 9.05 | 9.70 | 12.60 | 0.00 | - | 1 | 31 | 34.99% |
| IRM241018C00075000 | 2024-05-02 12:24PM EDT | 75.00 | 6.41 | 7.80 | 9.60 | 0.00 | - | 1 | 102 | 27.31% |
| IRM241018C00077500 | 2024-05-17 2:32PM EDT | 77.50 | 7.48 | 6.30 | 8.80 | -0.67 | -8.22% | 5 | 33 | 31.10% |
| IRM241018C00080000 | 2024-05-17 2:07PM EDT | 80.00 | 6.03 | 5.90 | 7.10 | -0.32 | -5.04% | 6 | 126 | 29.35% |
| IRM241018C00082500 | 2024-05-16 3:59PM EDT | 82.50 | 5.02 | 4.60 | 5.50 | 0.00 | - | 4 | 62 | 27.42% |
| IRM241018C00085000 | 2024-05-17 2:41PM EDT | 85.00 | 3.45 | 3.40 | 3.80 | -0.55 | -13.75% | 3 | 187 | 24.23% |
| IRM241018C00087500 | 2024-05-16 3:19PM EDT | 87.50 | 3.00 | 2.50 | 2.80 | 0.00 | - | 2 | 129 | 23.47% |
| IRM241018C00090000 | 2024-05-17 3:04PM EDT | 90.00 | 1.85 | 1.80 | 2.20 | -0.29 | -13.55% | 301 | 206 | 23.90% |
| IRM241018C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.90 | 0.90 | 1.40 | 0.00 | - | 4 | 175 | 25.06% |
| IRM241018C00100000 | 2024-05-07 10:05AM EDT | 100.00 | 0.20 | 0.40 | 0.65 | 0.00 | - | 4 | 16 | 23.88% |
| IRM241018C00105000 | 2024-03-08 1:49PM EDT | 105.00 | 0.95 | 0.40 | 0.60 | 0.00 | - | 2 | 2 | 27.32% |
| IRM241018C00110000 | 2024-03-06 12:42PM EDT | 110.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 32.67% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM241018P00050000 | 2024-02-22 12:22PM EDT | 50.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 52.86% |
| IRM241018P00055000 | 2024-05-02 2:09PM EDT | 55.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 44.39% |
| IRM241018P00060000 | 2024-05-17 1:02PM EDT | 60.00 | 0.37 | 0.15 | 0.65 | -0.31 | -45.59% | 2 | 50 | 35.16% |
| IRM241018P00062500 | 2024-05-03 2:42PM EDT | 62.50 | 1.00 | 0.30 | 0.50 | 0.00 | - | 1 | 35 | 29.44% |
| IRM241018P00065000 | 2024-05-03 11:01AM EDT | 65.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 2 | 77 | 30.13% |
| IRM241018P00067500 | 2024-05-15 2:13PM EDT | 67.50 | 0.72 | 0.70 | 0.85 | 0.00 | - | 155 | 101 | 26.43% |
| IRM241018P00070000 | 2024-05-07 11:02AM EDT | 70.00 | 1.92 | 1.00 | 1.20 | 0.00 | - | 1 | 65 | 25.68% |
| IRM241018P00072500 | 2024-05-13 2:39PM EDT | 72.50 | 2.10 | 1.45 | 1.65 | 0.00 | - | 80 | 85 | 24.87% |
| IRM241018P00075000 | 2024-05-17 12:24PM EDT | 75.00 | 2.08 | 2.00 | 2.70 | +0.12 | +6.12% | 300 | 67 | 26.72% |
| IRM241018P00077500 | 2024-05-13 2:52PM EDT | 77.50 | 3.90 | 2.75 | 3.70 | 0.00 | - | 77 | 676 | 27.02% |
| IRM241018P00080000 | 2024-05-13 1:43PM EDT | 80.00 | 4.90 | 3.70 | 4.20 | 0.00 | - | 44 | 104 | 24.02% |
| IRM241018P00082500 | 2024-05-15 2:13PM EDT | 82.50 | 4.90 | 4.80 | 6.00 | 0.00 | - | 1 | 4 | 26.44% |
| IRM241018P00085000 | 2024-05-06 11:24AM EDT | 85.00 | 10.40 | 6.20 | 6.90 | 0.00 | - | 1 | 3 | 23.73% |
| IRM241018P00087500 | 2024-05-14 9:55AM EDT | 87.50 | 10.20 | 7.70 | 8.40 | 0.00 | - | 18 | 53 | 22.94% |
| IRM241018P00090000 | 2024-05-10 2:08PM EDT | 90.00 | 11.50 | 9.50 | 11.20 | 0.00 | - | 1 | 5 | 28.09% |
| IRM241018P00095000 | 2024-04-02 1:37PM EDT | 95.00 | 17.00 | 17.60 | 19.70 | 0.00 | - | - | 4 | 52.37% |
© 2024 Yahoo. All rights reserved.