Australia markets closed

International Game Technology PLC (IGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.52+1.14 (+5.59%)
At close: 04:00PM EDT
21.53 +0.01 (+0.05%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IGT220520C000130002022-04-07 1:55PM EDT13.009.047.408.750.00--0402.34%
IGT220520C000150002022-04-20 9:55AM EDT15.0010.070.000.000.00-2000.00%
IGT220520C000160002022-04-20 9:55AM EDT16.009.180.000.000.00-2000.00%
IGT220520C000180002022-05-16 12:04AM EDT18.002.800.000.000.00--00.00%
IGT220520C000190002022-05-16 12:44PM EDT19.002.130.000.000.00-300.00%
IGT220520C000200002022-05-17 11:06AM EDT20.001.650.000.000.00-5000.00%
IGT220520C000210002022-05-17 10:16AM EDT21.000.980.000.000.00-800.00%
IGT220520C000220002022-05-17 1:41PM EDT22.000.510.000.000.00-2,57706.25%
IGT220520C000230002022-05-17 10:09AM EDT23.000.260.000.000.00-11025.00%
IGT220520C000240002022-05-17 2:57PM EDT24.000.100.000.000.00-107025.00%
IGT220520C000250002022-05-17 1:53PM EDT25.000.070.000.000.00-6050.00%
IGT220520C000260002022-05-13 1:39PM EDT26.000.110.000.000.00-12050.00%
IGT220520C000270002022-05-17 1:52PM EDT27.000.250.000.000.00-3050.00%
IGT220520C000280002022-05-17 3:49PM EDT28.000.050.000.000.00-1050.00%
IGT220520C000290002022-05-05 3:50PM EDT29.000.080.000.000.00-6050.00%
IGT220520C000300002022-05-17 10:00AM EDT30.000.030.000.000.00-5050.00%
IGT220520C000310002022-05-05 3:26PM EDT31.000.050.000.000.00-2050.00%
IGT220520C000320002022-04-26 11:34AM EDT32.000.050.000.000.00-1050.00%
IGT220520C000330002022-04-19 10:39AM EDT33.000.110.000.000.00--050.00%
IGT220520C000350002022-04-20 12:01PM EDT35.000.070.000.000.00--050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IGT220520P000100002022-05-16 12:04AM EDT10.000.05-0.000.00--050.00%
IGT220520P000130002022-05-17 12:44PM EDT13.000.020.000.000.00-1050.00%
IGT220520P000140002022-05-17 12:41PM EDT14.000.020.000.000.00-1050.00%
IGT220520P000150002022-05-17 12:41PM EDT15.000.020.000.000.00-1050.00%
IGT220520P000160002022-05-17 12:40PM EDT16.000.020.000.000.00-1050.00%
IGT220520P000170002022-05-16 1:13PM EDT17.000.100.000.000.00-7050.00%
IGT220520P000180002022-05-17 3:49PM EDT18.000.100.000.000.00-1050.00%
IGT220520P000190002022-05-17 10:22AM EDT19.000.170.000.000.00-22050.00%
IGT220520P000200002022-05-17 10:19AM EDT20.000.310.000.000.00-60025.00%
IGT220520P000210002022-05-17 12:03PM EDT21.000.510.000.000.00-2406.25%
IGT220520P000220002022-05-17 12:56PM EDT22.000.790.000.000.00-1600.00%
IGT220520P000230002022-05-11 1:05PM EDT23.003.230.000.000.00-100.00%
IGT220520P000240002022-05-16 3:29PM EDT24.003.510.000.000.00-200.00%
IGT220520P000250002022-05-17 3:38PM EDT25.003.640.000.000.00-3200.00%
IGT220520P000260002022-05-16 2:49PM EDT26.005.300.000.000.00-200.00%
IGT220520P000270002022-04-26 2:21PM EDT27.005.450.000.000.00-2600.00%
IGT220520P000280002022-04-29 3:19PM EDT28.006.050.000.000.00-500.00%
IGT220520P000290002022-04-22 3:08PM EDT29.007.420.000.000.00-800.00%
IGT220520P000300002022-03-21 12:31PM EDT30.005.455.656.000.00--140.00%