International Game Technology PLC (IGT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517C00018000 | 2024-04-16 1:17PM EDT | 18.00 | 2.80 | 1.45 | 3.50 | 0.00 | - | - | 3 | 118.26% |
| IGT240517C00019000 | 2024-04-19 11:56AM EDT | 19.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 1 | 64 | 51.27% |
| IGT240517C00020000 | 2024-04-24 3:51PM EDT | 20.00 | 1.16 | 0.95 | 1.05 | 0.00 | - | 2 | 96 | 46.29% |
| IGT240517C00021000 | 2024-04-26 2:53PM EDT | 21.00 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 63 | 519 | 45.90% |
| IGT240517C00022000 | 2024-04-26 3:27PM EDT | 22.00 | 0.26 | 0.25 | 0.30 | -0.07 | -21.21% | 51 | 674 | 44.92% |
| IGT240517C00023000 | 2024-04-26 2:13PM EDT | 23.00 | 0.14 | 0.10 | 0.20 | -0.05 | -26.32% | 14 | 269 | 50.00% |
| IGT240517C00024000 | 2024-04-26 2:39PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 95 | 50.39% |
| IGT240517C00025000 | 2024-04-24 3:50PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 3 | 47 | 62.31% |
| IGT240517C00026000 | 2024-04-25 11:12AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 58.59% |
| IGT240517C00027000 | 2024-04-03 11:49AM EDT | 27.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 104.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT240517P00014000 | 2024-03-28 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 139.45% |
| IGT240517P00015000 | 2024-03-22 2:56PM EDT | 15.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 224 | 116 | 87.89% |
| IGT240517P00016000 | 2024-03-14 1:57PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 68.95% |
| IGT240517P00017000 | 2024-04-22 11:47AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 54.88% |
| IGT240517P00018000 | 2024-04-18 12:32PM EDT | 18.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 50.98% |
| IGT240517P00019000 | 2024-04-24 11:06AM EDT | 19.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 103 | 45.02% |
| IGT240517P00020000 | 2024-04-26 1:55PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.08 | -10.96% | 19 | 157 | 43.65% |
| IGT240517P00021000 | 2024-04-24 3:27PM EDT | 21.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 32 | 239 | 43.26% |
| IGT240517P00022000 | 2024-04-26 2:42PM EDT | 22.00 | 1.85 | 0.90 | 2.05 | -0.24 | -11.48% | 2 | 231 | 48.15% |
| IGT240517P00023000 | 2024-04-16 11:50AM EDT | 23.00 | 2.80 | 2.70 | 4.00 | 0.00 | - | 1 | 27 | 80.47% |
| IGT240517P00024000 | 2024-04-26 3:41PM EDT | 24.00 | 3.70 | 3.60 | 4.00 | -0.19 | -4.88% | 3 | 8 | 50.39% |
| IGT240517P00025000 | 2024-04-16 3:49PM EDT | 25.00 | 4.33 | 4.60 | 4.90 | 0.00 | - | - | 2 | 51.17% |
© 2024 Yahoo. All rights reserved.