International Game Technology PLC (IGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117C00003000 | 2024-04-01 2:31PM EDT | 3.00 | 19.00 | 16.10 | 17.10 | 0.00 | - | 1 | 0 | 151.56% |
| IGT250117C00010000 | 2023-01-13 2:16PM EDT | 10.00 | 15.00 | 16.00 | 17.95 | 0.00 | - | - | 2 | 290.82% |
| IGT250117C00015000 | 2024-03-13 12:28PM EDT | 15.00 | 7.75 | 4.90 | 7.10 | 0.00 | - | 1 | 8 | 50.49% |
| IGT250117C00017000 | 2024-03-20 11:25AM EDT | 17.00 | 4.67 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 43.80% |
| IGT250117C00020000 | 2024-04-15 11:31AM EDT | 20.00 | 2.90 | 2.65 | 2.75 | 0.00 | - | 20 | 281 | 41.41% |
| IGT250117C00022000 | 2024-04-15 10:26AM EDT | 22.00 | 2.08 | 1.90 | 2.00 | 0.00 | - | 11 | 119 | 41.16% |
| IGT250117C00025000 | 2024-04-15 3:02PM EDT | 25.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 4 | 97 | 40.70% |
| IGT250117C00027000 | 2024-04-15 11:13AM EDT | 27.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 15 | 1,079 | 40.63% |
| IGT250117C00030000 | 2024-04-15 10:26AM EDT | 30.00 | 0.53 | 0.45 | 0.50 | 0.00 | - | 11 | 356 | 40.50% |
| IGT250117C00032000 | 2024-04-11 12:29PM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 89 | 476 | 40.48% |
| IGT250117C00035000 | 2024-04-12 2:34PM EDT | 35.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 499 | 42.19% |
| IGT250117C00040000 | 2024-03-15 1:03PM EDT | 40.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 581 | 49.22% |
| IGT250117C00045000 | 2024-02-29 12:59PM EDT | 45.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 192 | 58.98% |
| IGT250117C00050000 | 2024-03-27 2:46PM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 268 | 65.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT250117P00005000 | 2023-01-23 3:43PM EDT | 5.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 247.66% |
| IGT250117P00008000 | 2023-11-15 11:17AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 734 | 25.00% |
| IGT250117P00010000 | 2023-12-06 11:17AM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 74 | 793 | 131.30% |
| IGT250117P00013000 | 2024-01-19 11:06AM EDT | 13.00 | 0.63 | 0.15 | 0.35 | 0.00 | - | 112 | 442 | 41.60% |
| IGT250117P00015000 | 2024-04-10 3:20PM EDT | 15.00 | 0.84 | 0.95 | 1.05 | 0.00 | - | 5 | 523 | 47.36% |
| IGT250117P00017000 | 2024-03-27 2:47PM EDT | 17.00 | 1.05 | 1.50 | 1.60 | 0.00 | - | 5 | 11 | 43.80% |
| IGT250117P00020000 | 2024-04-12 2:09PM EDT | 20.00 | 2.67 | 2.80 | 2.90 | 0.00 | - | 251 | 321 | 40.70% |
| IGT250117P00022000 | 2024-04-03 11:36AM EDT | 22.00 | 2.95 | 3.90 | 4.20 | 0.00 | - | 3 | 457 | 41.19% |
| IGT250117P00025000 | 2024-04-03 3:42PM EDT | 25.00 | 4.70 | 6.10 | 6.40 | 0.00 | - | 30 | 513 | 40.72% |
| IGT250117P00027000 | 2024-02-21 4:31PM EDT | 27.00 | 4.20 | 4.40 | 7.45 | 0.00 | - | 1 | 419 | 27.44% |
| IGT250117P00030000 | 2024-04-03 3:44PM EDT | 30.00 | 8.45 | 10.40 | 11.10 | 0.00 | - | 15 | 448 | 49.07% |
| IGT250117P00032000 | 2023-12-28 10:59AM EDT | 32.00 | 6.40 | 6.55 | 7.05 | 0.00 | - | 1 | 260 | 0.00% |
| IGT250117P00035000 | 2023-09-14 11:09AM EDT | 35.00 | 5.90 | 7.05 | 7.50 | 0.00 | - | 50 | 878 | 0.00% |
| IGT250117P00040000 | 2023-11-15 4:17PM EDT | 40.00 | 13.45 | 11.90 | 12.85 | 0.00 | - | - | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.