Australia markets closed

International Game Technology PLC (IGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.24+2.23 (+11.73%)
At close: 04:00PM EDT
21.69 +0.45 (+2.12%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IGT220715C000100002022-06-17 12:11PM EDT10.008.4511.0011.550.00-1010154.69%
IGT220715C000130002022-06-17 12:00PM EDT13.005.558.158.550.00-1010129.30%
IGT220715C000140002022-05-10 9:42AM EDT14.006.007.357.700.00-152141.99%
IGT220715C000150002022-05-11 11:22AM EDT15.006.404.955.100.00-1120.00%
IGT220715C000160002022-05-23 10:30AM EDT16.005.323.253.400.00-1050.00%
IGT220715C000170002022-06-23 10:47AM EDT17.002.404.404.650.00-26288.67%
IGT220715C000180002022-06-24 2:08PM EDT18.003.003.453.75+1.53+104.08%13578.52%
IGT220715C000190002022-06-24 3:39PM EDT19.002.452.562.87+1.40+133.33%522369.34%
IGT220715C000200002022-06-24 3:52PM EDT20.001.851.882.10+1.13+156.94%2744966.31%
IGT220715C000210002022-06-24 2:58PM EDT21.001.121.271.46+0.75+202.70%20150562.99%
IGT220715C000220002022-06-24 3:53PM EDT22.000.850.770.96+0.66+347.37%603,65159.86%
IGT220715C000230002022-06-24 3:52PM EDT23.000.500.530.61+0.34+212.50%414,28161.04%
IGT220715C000240002022-06-24 2:12PM EDT24.000.210.280.34+0.11+110.00%1034,63858.20%
IGT220715C000250002022-06-24 9:41AM EDT25.000.100.150.20+0.04+66.67%1131,91458.01%
IGT220715C000260002022-06-24 3:53PM EDT26.000.100.060.15+0.02+25.00%1427459.38%
IGT220715C000270002022-06-23 9:45AM EDT27.000.050.030.090.00-324,18060.16%
IGT220715C000280002022-06-16 9:52AM EDT28.000.120.000.070.00-213160.94%
IGT220715C000290002022-06-02 10:07AM EDT29.000.250.000.080.00-117168.75%
IGT220715C000300002022-06-24 12:53PM EDT30.000.050.000.05+0.02+66.67%11,00269.53%
IGT220715C000310002022-06-16 10:53AM EDT31.000.040.000.190.00-116393.36%
IGT220715C000320002022-06-23 9:46AM EDT32.000.040.020.180.00-121,761100.39%
IGT220715C000330002022-06-03 9:30AM EDT33.000.050.000.190.00-21,527105.08%
IGT220715C000340002022-04-21 12:31PM EDT34.000.240.020.100.00-4379102.34%
IGT220715C000350002022-06-02 1:53PM EDT35.000.060.000.080.00-6111100.78%
IGT220715C000360002022-05-05 1:04PM EDT36.000.150.000.080.00-635105.47%
IGT220715C000370002022-01-12 1:34PM EDT37.001.461.441.870.00-55261.52%
IGT220715C000380002022-05-04 1:54PM EDT38.000.080.000.080.00-136114.06%
IGT220715C000400002022-05-17 2:51PM EDT40.000.130.000.110.00-5107128.13%
IGT220715C000450002022-04-18 12:09AM EDT45.000.120.000.180.00--1158.59%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IGT220715P000100002022-06-14 1:31PM EDT10.000.050.000.140.00--1172.66%
IGT220715P000130002022-06-23 11:59AM EDT13.000.070.010.100.00-36,511113.28%
IGT220715P000140002022-06-23 11:59AM EDT14.000.140.010.190.00-33,302110.55%
IGT220715P000150002022-06-21 11:52AM EDT15.000.250.070.250.00-12,718105.86%
IGT220715P000160002022-06-23 11:40AM EDT16.000.370.100.310.00-44,49196.09%
IGT220715P000170002022-06-24 3:48PM EDT17.000.260.160.37-0.36-58.06%277,14786.72%
IGT220715P000180002022-06-24 3:55PM EDT18.000.340.280.36-0.51-60.00%36,07675.20%
IGT220715P000190002022-06-24 3:48PM EDT19.000.570.430.53-0.81-58.70%79,08369.63%
IGT220715P000200002022-06-24 3:59PM EDT20.000.780.660.77-0.98-55.68%158,23464.36%
IGT220715P000210002022-06-17 11:20AM EDT21.003.201.011.150.00-2289060.74%
IGT220715P000220002022-06-24 3:25PM EDT22.001.851.511.66-1.63-46.84%6411157.81%
IGT220715P000230002022-06-17 12:04PM EDT23.004.902.202.310.00-193,16456.74%
IGT220715P000240002022-06-17 10:23AM EDT24.006.352.933.150.00-325756.06%
IGT220715P000250002022-06-23 10:01AM EDT25.006.353.804.050.00-1046257.03%
IGT220715P000260002022-05-31 3:41PM EDT26.005.004.705.300.00-27873.63%
IGT220715P000270002022-06-09 12:12PM EDT27.006.005.656.300.00-22180.27%
IGT220715P000280002022-06-17 9:50AM EDT28.009.736.657.300.00-1688.67%
IGT220715P000290002022-05-10 1:35PM EDT29.009.457.708.050.00-53483.59%
IGT220715P000300002022-06-16 3:39PM EDT30.0012.288.6010.100.00-113138.09%
IGT220715P000310002022-05-09 11:20AM EDT31.0012.409.059.450.00-130.00%
IGT220715P000320002022-05-04 3:20PM EDT32.0010.3510.7011.000.00-71698.44%
IGT220715P000330002022-03-03 12:30PM EDT33.009.009.059.450.00-1180.00%
IGT220715P000340002022-05-09 11:21AM EDT34.0015.3511.8512.200.00-130.00%
IGT220715P000350002022-02-14 1:08AM EDT35.008.100.000.000.00--00.00%
IGT220715P000360002022-03-14 12:14AM EDT36.0014.150.000.000.00---0.00%
IGT220715P000370002022-05-10 12:39PM EDT37.0018.0815.5516.050.00-10110.16%
IGT220715P000380002021-12-30 10:58AM EDT38.0011.2012.7013.200.00--10.00%
IGT220715P000450002022-04-25 11:25AM EDT45.0023.2024.7025.000.00-36270.31%