International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT241018C00015000 | 2024-05-24 10:57AM EDT | 15.00 | 5.04 | 4.10 | 7.40 | 0.00 | - | 2 | 0 | 177.73% |
| IGT241018C00017000 | 2024-05-29 3:52PM EDT | 17.00 | 3.10 | 3.90 | 5.10 | 0.00 | - | - | 1 | 214.65% |
| IGT241018C00018000 | 2024-06-20 12:08PM EDT | 18.00 | 3.30 | 2.10 | 3.40 | 0.00 | - | 1 | 16 | 95.51% |
| IGT241018C00019000 | 2024-10-09 3:18PM EDT | 19.00 | 1.50 | 1.40 | 2.00 | 0.00 | - | 1 | 45 | 62.50% |
| IGT241018C00020000 | 2024-10-08 1:25PM EDT | 20.00 | 0.47 | 0.50 | 0.65 | 0.00 | - | 2 | 129 | 29.88% |
| IGT241018C00021000 | 2024-10-10 2:24PM EDT | 21.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 28.52% |
| IGT241018C00022000 | 2024-10-10 11:00AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,000 | 6,723 | 36.33% |
| IGT241018C00023000 | 2024-10-10 10:08AM EDT | 23.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 720 | 52.34% |
| IGT241018C00024000 | 2024-09-27 10:36AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 274 | 86.91% |
| IGT241018C00025000 | 2024-09-18 2:10PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 566 | 134.57% |
| IGT241018C00026000 | 2024-10-03 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 687 | 105.47% |
| IGT241018C00027000 | 2024-07-31 10:33AM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 165.82% |
| IGT241018C00028000 | 2024-09-27 2:22PM EDT | 28.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 129.69% |
| IGT241018C00029000 | 2024-08-27 10:58AM EDT | 29.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 74 | 140.63% |
| IGT241018C00030000 | 2024-08-15 9:37AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 205.47% |
| IGT241018C00031000 | 2024-06-12 3:50PM EDT | 31.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 56 | 78 | 174.61% |
| IGT241018C00032000 | 2024-06-21 11:20AM EDT | 32.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 243.75% |
| IGT241018C00033000 | 2024-04-29 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| IGT241018C00034000 | 2024-07-26 3:59PM EDT | 34.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 329.30% |
| IGT241018C00035000 | 2024-09-25 12:51PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 175.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT241018P00014000 | 2024-07-26 9:30AM EDT | 14.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 338.48% |
| IGT241018P00015000 | 2024-08-30 9:35AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 242 | 106.25% |
| IGT241018P00016000 | 2024-06-27 9:51AM EDT | 16.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 99.22% |
| IGT241018P00017000 | 2024-07-30 11:22AM EDT | 17.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 3 | 320 | 223.83% |
| IGT241018P00018000 | 2024-08-05 11:06AM EDT | 18.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 1 | 76 | 64.84% |
| IGT241018P00019000 | 2024-09-17 10:33AM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 60 | 47.27% |
| IGT241018P00020000 | 2024-10-10 11:00AM EDT | 20.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1,003 | 6,128 | 28.32% |
| IGT241018P00021000 | 2024-10-11 12:50PM EDT | 21.00 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 1 | 3,474 | 31.84% |
| IGT241018P00022000 | 2024-10-04 1:10PM EDT | 22.00 | 1.20 | 1.30 | 1.65 | 0.00 | - | 1 | 22 | 49.41% |
| IGT241018P00023000 | 2024-10-10 3:14PM EDT | 23.00 | 2.90 | 2.50 | 2.70 | 0.00 | - | 140 | 87 | 59.77% |
| IGT241018P00024000 | 2024-10-10 3:14PM EDT | 24.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 140 | 88 | 75.00% |
| IGT241018P00025000 | 2024-07-12 1:29PM EDT | 25.00 | 4.60 | 1.75 | 4.90 | 0.00 | - | 1 | 6 | 135.94% |
| IGT241018P00026000 | 2024-07-18 2:50PM EDT | 26.00 | 5.50 | 3.40 | 6.10 | 0.00 | - | 1 | 4 | 176.17% |
| IGT241018P00027000 | 2024-07-29 12:51PM EDT | 27.00 | 3.80 | 3.50 | 6.90 | 0.00 | - | 1 | 0 | 167.19% |
| IGT241018P00028000 | 2024-07-11 2:44PM EDT | 28.00 | 7.80 | 4.60 | 8.70 | 0.00 | - | 3 | 28 | 271.09% |
| IGT241018P00029000 | 2024-04-22 9:51AM EDT | 29.00 | 9.10 | 8.60 | 10.40 | 0.00 | - | - | 8 | 266.21% |
| IGT241018P00031000 | 2024-07-05 2:06PM EDT | 31.00 | 11.10 | 7.60 | 11.30 | 0.00 | - | 1 | 1 | 271.48% |
| IGT241018P00032000 | 2024-07-08 3:04PM EDT | 32.00 | 12.10 | 9.80 | 12.80 | 0.00 | - | - | 1 | 338.28% |
| IGT241018P00033000 | 2024-07-12 11:55AM EDT | 33.00 | 12.70 | 9.90 | 13.70 | 0.00 | - | - | 2 | 340.43% |
| IGT241018P00035000 | 2024-07-12 12:53PM EDT | 35.00 | 14.60 | 11.80 | 15.70 | 0.00 | - | - | 10 | 363.67% |
© 2024 Yahoo. All rights reserved.