International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT220520C00013000 | 2022-04-07 1:55PM EDT | 13.00 | 9.04 | 7.40 | 8.75 | 0.00 | - | - | 0 | 402.34% |
| IGT220520C00015000 | 2022-04-20 9:55AM EDT | 15.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT220520C00016000 | 2022-04-20 9:55AM EDT | 16.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT220520C00018000 | 2022-05-16 12:04AM EDT | 18.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT220520C00019000 | 2022-05-16 12:44PM EDT | 19.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT220520C00020000 | 2022-05-17 11:06AM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IGT220520C00021000 | 2022-05-17 10:16AM EDT | 21.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IGT220520C00022000 | 2022-05-17 1:41PM EDT | 22.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 6.25% |
| IGT220520C00023000 | 2022-05-17 10:09AM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IGT220520C00024000 | 2022-05-17 2:57PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| IGT220520C00025000 | 2022-05-17 1:53PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IGT220520C00026000 | 2022-05-13 1:39PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IGT220520C00027000 | 2022-05-17 1:52PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IGT220520C00028000 | 2022-05-17 3:49PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520C00029000 | 2022-05-05 3:50PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IGT220520C00030000 | 2022-05-17 10:00AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IGT220520C00031000 | 2022-05-05 3:26PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IGT220520C00032000 | 2022-04-26 11:34AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520C00033000 | 2022-04-19 10:39AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IGT220520C00035000 | 2022-04-20 12:01PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT220520P00010000 | 2022-05-16 12:04AM EDT | 10.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IGT220520P00013000 | 2022-05-17 12:44PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520P00014000 | 2022-05-17 12:41PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520P00015000 | 2022-05-17 12:41PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520P00016000 | 2022-05-17 12:40PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520P00017000 | 2022-05-16 1:13PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IGT220520P00018000 | 2022-05-17 3:49PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT220520P00019000 | 2022-05-17 10:22AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| IGT220520P00020000 | 2022-05-17 10:19AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| IGT220520P00021000 | 2022-05-17 12:03PM EDT | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| IGT220520P00022000 | 2022-05-17 12:56PM EDT | 22.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IGT220520P00023000 | 2022-05-11 1:05PM EDT | 23.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT220520P00024000 | 2022-05-16 3:29PM EDT | 24.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT220520P00025000 | 2022-05-17 3:38PM EDT | 25.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IGT220520P00026000 | 2022-05-16 2:49PM EDT | 26.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT220520P00027000 | 2022-04-26 2:21PM EDT | 27.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| IGT220520P00028000 | 2022-04-29 3:19PM EDT | 28.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IGT220520P00029000 | 2022-04-22 3:08PM EDT | 29.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IGT220520P00030000 | 2022-03-21 12:31PM EDT | 30.00 | 5.45 | 5.65 | 6.00 | 0.00 | - | - | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
