Iron Mountain Incorporated (IRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117C00025000 | 2024-03-26 10:05AM EDT | 25.00 | 53.27 | 50.10 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
| IRM250117C00027500 | 2024-03-13 3:35PM EDT | 27.50 | 52.50 | 46.00 | 50.90 | 0.00 | - | 5 | 3 | 0.00% |
| IRM250117C00030000 | 2022-09-14 10:00AM EDT | 30.00 | 24.61 | 15.20 | 18.30 | 0.00 | - | 3 | 3 | 0.00% |
| IRM250117C00032500 | 2024-02-16 2:34PM EDT | 32.50 | 36.29 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRM250117C00037500 | 2023-12-29 12:31PM EDT | 37.50 | 32.94 | 28.00 | 33.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRM250117C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 38.76 | 35.20 | 40.00 | 0.00 | - | 8 | 20 | 0.00% |
| IRM250117C00042500 | 2024-02-26 1:21PM EDT | 42.50 | 33.30 | 35.50 | 40.40 | 0.00 | - | 11 | 17 | 58.57% |
| IRM250117C00045000 | 2024-04-24 12:33PM EDT | 45.00 | 33.41 | 34.60 | 38.90 | 0.00 | - | 1 | 81 | 65.21% |
| IRM250117C00047500 | 2024-03-22 2:47PM EDT | 47.50 | 32.68 | 26.00 | 30.60 | 0.00 | - | 1 | 20 | 0.00% |
| IRM250117C00050000 | 2024-04-18 10:50AM EDT | 50.00 | 26.64 | 29.80 | 34.10 | 0.00 | - | 1 | 51 | 57.76% |
| IRM250117C00052500 | 2024-03-07 3:47PM EDT | 52.50 | 28.91 | 25.70 | 28.40 | 0.00 | - | 2 | 62 | 0.00% |
| IRM250117C00055000 | 2024-05-02 2:32PM EDT | 55.00 | 24.48 | 25.10 | 29.40 | 0.00 | - | 1 | 112 | 51.44% |
| IRM250117C00057500 | 2024-03-05 10:30AM EDT | 57.50 | 23.50 | 23.70 | 24.10 | 0.00 | - | 1 | 124 | 0.00% |
| IRM250117C00060000 | 2024-04-25 10:02AM EDT | 60.00 | 18.40 | 20.60 | 24.80 | 0.00 | - | 10 | 205 | 45.83% |
| IRM250117C00062500 | 2024-05-07 2:48PM EDT | 62.50 | 16.80 | 18.30 | 22.60 | 0.00 | - | 5 | 81 | 43.54% |
| IRM250117C00065000 | 2024-05-16 10:36AM EDT | 65.00 | 19.29 | 16.70 | 19.80 | 0.00 | - | 1 | 586 | 37.85% |
| IRM250117C00067500 | 2024-05-15 3:43PM EDT | 67.50 | 17.00 | 14.90 | 18.20 | 0.00 | - | 3 | 423 | 38.60% |
| IRM250117C00070000 | 2024-05-16 9:51AM EDT | 70.00 | 15.40 | 13.00 | 15.60 | 0.00 | - | 1 | 519 | 34.06% |
| IRM250117C00072500 | 2024-05-16 3:33PM EDT | 72.50 | 13.25 | 12.30 | 13.90 | 0.00 | - | 1 | 140 | 33.60% |
| IRM250117C00075000 | 2024-05-17 2:59PM EDT | 75.00 | 10.57 | 10.60 | 11.10 | -0.40 | -3.65% | 1 | 340 | 28.11% |
| IRM250117C00077500 | 2024-05-10 10:40AM EDT | 77.50 | 8.00 | 9.00 | 9.40 | 0.00 | - | 1 | 49 | 27.07% |
| IRM250117C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 7.60 | 6.80 | 8.80 | -0.50 | -6.17% | 7 | 329 | 29.78% |
| IRM250117C00082500 | 2024-05-08 3:55PM EDT | 82.50 | 4.60 | 6.20 | 6.50 | 0.00 | - | 2 | 123 | 25.50% |
| IRM250117C00085000 | 2024-05-17 2:46PM EDT | 85.00 | 5.00 | 5.00 | 5.30 | -0.55 | -9.91% | 1 | 125 | 24.88% |
| IRM250117C00087500 | 2024-05-16 9:30AM EDT | 87.50 | 5.20 | 4.00 | 4.30 | 0.00 | - | 4 | 18 | 24.48% |
| IRM250117C00090000 | 2024-05-15 2:16PM EDT | 90.00 | 3.30 | 3.10 | 3.90 | 0.00 | - | 15 | 82 | 25.94% |
| IRM250117C00095000 | 2024-05-16 3:21PM EDT | 95.00 | 2.25 | 1.90 | 2.15 | 0.00 | - | 5 | 28 | 23.61% |
| IRM250117C00100000 | 2024-05-15 3:43PM EDT | 100.00 | 1.35 | 1.10 | 1.35 | 0.00 | - | 286 | 1,321 | 23.57% |
| IRM250117C00105000 | 2024-05-15 11:21AM EDT | 105.00 | 0.76 | 0.60 | 0.85 | 0.00 | - | 2 | 21 | 23.72% |
| IRM250117C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 125 | 216 | 23.58% |
| IRM250117C00115000 | 2024-05-02 9:32AM EDT | 115.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 6 | 360 | 28.68% |
| IRM250117C00120000 | 2024-05-15 3:18PM EDT | 120.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 31.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117P00022500 | 2022-12-27 2:21PM EDT | 22.50 | 0.75 | 0.00 | 1.85 | 0.00 | - | - | 3 | 102.69% |
| IRM250117P00025000 | 2024-02-05 4:18PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 66.41% |
| IRM250117P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 25.00% |
| IRM250117P00032500 | 2023-05-15 2:24PM EDT | 32.50 | 1.25 | 0.70 | 2.10 | 0.00 | - | 1 | 4 | 83.55% |
| IRM250117P00035000 | 2023-12-12 1:51PM EDT | 35.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 15 | 25 | 51.07% |
| IRM250117P00037500 | 2024-02-27 10:51AM EDT | 37.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 62.01% |
| IRM250117P00040000 | 2024-05-08 10:17AM EDT | 40.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 7 | 45 | 61.52% |
| IRM250117P00042500 | 2024-02-26 10:55AM EDT | 42.50 | 1.05 | 0.05 | 1.60 | 0.00 | - | 2 | 14 | 54.49% |
| IRM250117P00045000 | 2024-02-29 4:56PM EDT | 45.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 20 | 319 | 50.07% |
| IRM250117P00047500 | 2024-05-13 1:41PM EDT | 47.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 6 | 139 | 45.56% |
| IRM250117P00050000 | 2024-05-15 12:02PM EDT | 50.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 156 | 41.97% |
| IRM250117P00052500 | 2024-05-15 10:03AM EDT | 52.50 | 0.46 | 0.10 | 0.75 | 0.00 | - | 2 | 342 | 38.53% |
| IRM250117P00055000 | 2024-04-08 2:41PM EDT | 55.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 3 | 181 | 34.01% |
| IRM250117P00057500 | 2024-05-16 11:15AM EDT | 57.50 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 60 | 30.30% |
| IRM250117P00060000 | 2024-05-01 2:06PM EDT | 60.00 | 1.40 | 0.60 | 0.75 | 0.00 | - | 31 | 618 | 28.97% |
| IRM250117P00062500 | 2024-05-07 10:53AM EDT | 62.50 | 1.43 | 0.80 | 1.00 | 0.00 | - | 3 | 221 | 28.21% |
| IRM250117P00065000 | 2024-05-15 11:26AM EDT | 65.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 5 | 153 | 27.36% |
| IRM250117P00067500 | 2024-05-02 9:30AM EDT | 67.50 | 2.80 | 1.45 | 1.65 | 0.00 | - | 75 | 253 | 26.38% |
| IRM250117P00070000 | 2024-05-15 3:57PM EDT | 70.00 | 1.90 | 1.90 | 2.10 | 0.00 | - | 17 | 127 | 25.54% |
| IRM250117P00072500 | 2024-04-19 12:48PM EDT | 72.50 | 5.40 | 2.45 | 2.70 | 0.00 | - | 2 | 763 | 24.95% |
| IRM250117P00075000 | 2024-05-14 11:31AM EDT | 75.00 | 4.20 | 3.20 | 3.40 | 0.00 | - | 1 | 117 | 24.27% |
| IRM250117P00077500 | 2024-05-10 2:51PM EDT | 77.50 | 4.90 | 3.90 | 4.20 | 0.00 | - | 12 | 78 | 23.46% |
| IRM250117P00080000 | 2024-05-15 10:20AM EDT | 80.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 2 | 31 | 22.89% |
| IRM250117P00082500 | 2024-03-13 10:04AM EDT | 82.50 | 8.20 | 9.90 | 10.30 | 0.00 | - | 6 | 2 | 37.10% |
| IRM250117P00085000 | 2023-09-12 10:24AM EDT | 85.00 | 22.80 | 24.30 | 25.40 | 0.00 | - | - | 1 | 86.80% |
| IRM250117P00087500 | 2024-05-02 12:39PM EDT | 87.50 | 12.40 | 8.10 | 9.10 | 0.00 | - | - | 1 | 20.98% |
| IRM250117P00090000 | 2024-05-15 11:32AM EDT | 90.00 | 10.54 | 10.40 | 10.80 | 0.00 | - | 4 | 26 | 20.66% |
| IRM250117P00095000 | 2024-05-15 11:32AM EDT | 95.00 | 14.21 | 13.00 | 14.60 | 0.00 | - | 4 | 14 | 19.87% |
© 2024 Yahoo. All rights reserved.