Australia markets closed

International Game Technology PLC (IGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.60+0.35 (+1.33%)
At close: 04:00PM EST
26.00 -0.60 (-2.26%)
After hours: 05:50PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IGT220218C000160002022-01-21 10:09AM EST16.0010.259.8010.850.00-22135.94%
IGT220218C000230002022-01-21 3:54PM EST23.002.893.954.200.00-101065.92%
IGT220218C000240002022-01-25 1:26PM EST24.003.053.153.40+1.29+73.30%231,53462.99%
IGT220218C000250002022-01-24 1:18PM EST25.001.592.482.670.00-23418261.43%
IGT220218C000260002022-01-25 2:15PM EST26.001.941.862.08+0.19+10.86%103,04360.25%
IGT220218C000270002022-01-25 3:17PM EST27.001.551.321.48+0.25+19.23%1121,05656.93%
IGT220218C000280002022-01-25 3:54PM EST28.001.030.951.15+0.17+19.77%1555,27458.20%
IGT220218C000290002022-01-25 2:54PM EST29.000.800.660.79+0.19+31.15%221,76957.13%
IGT220218C000300002022-01-25 3:36PM EST30.000.470.440.52+0.01+2.17%534,72556.06%
IGT220218C000310002022-01-25 3:51PM EST31.000.320.280.36+0.10+45.45%1,0071,30355.96%
IGT220218C000320002022-01-24 10:45AM EST32.000.080.170.240.00-118655.57%
IGT220218C000330002022-01-25 2:58PM EST33.000.170.100.17+0.09+112.50%106055.86%
IGT220218C000340002022-01-21 11:20AM EST34.000.050.060.120.00-11056.64%
IGT220218C000350002022-01-25 10:54AM EST35.000.050.000.11-0.02-28.57%55,04756.25%
IGT220218C000360002022-01-24 2:18PM EST36.000.050.000.100.00-22160.16%
IGT220218C000370002022-01-24 10:45AM EST37.000.010.000.090.00-221863.28%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IGT220218P000170002022-01-14 3:08PM EST17.000.080.000.110.00-1189.84%
IGT220218P000190002022-01-18 1:21PM EST19.000.070.020.190.00-3079.69%
IGT220218P000200002022-01-25 1:08PM EST20.000.150.070.13-0.21-58.33%9368.75%
IGT220218P000210002022-01-25 1:46PM EST21.000.220.130.22+0.03+15.79%52567.58%
IGT220218P000220002022-01-25 1:46PM EST22.000.280.230.31-0.42-60.00%55464.84%
IGT220218P000230002022-01-25 3:54PM EST23.000.410.370.44-0.13-24.07%111,75362.01%
IGT220218P000240002022-01-25 3:26PM EST24.000.570.580.65-0.21-26.92%21777060.25%
IGT220218P000250002022-01-25 3:51PM EST25.000.880.870.94-0.57-39.31%1,1027,58158.64%
IGT220218P000260002022-01-24 9:35AM EST26.002.161.251.400.00-5122,41258.59%
IGT220218P000270002022-01-25 3:52PM EST27.001.731.731.90-1.11-39.08%431257.52%
IGT220218P000280002022-01-25 3:43PM EST28.002.282.322.52-1.07-31.94%161057.08%
IGT220218P000290002022-01-24 10:41AM EST29.004.453.003.150.00-1340755.08%
IGT220218P000300002022-01-24 10:41AM EST30.005.263.653.900.00-130250.88%
IGT220218P000310002022-01-19 1:01PM EST31.004.104.504.800.00-3527351.76%
IGT220218P000320002022-01-21 9:30AM EST32.005.595.355.650.00-44058.79%
IGT220218P000330002022-01-19 11:32AM EST33.005.826.356.750.00--1057.42%