Advertisement
U.S. markets closed

International Game Technology PLC (IGT)

NYSE - Nasdaq Real Time Price. Currency in USD
22.59+0.43 (+1.94%)
At close: 03:59PM EDT
22.17 -0.42 (-1.85%)
After hours: 04:08PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT240419C000180002024-03-19 2:56PM EDT18.002.863.656.500.00-11098.73%
IGT240419C000190002024-03-22 3:45PM EDT19.002.402.245.600.00-131271.48%
IGT240419C000200002024-03-28 11:28AM EDT20.002.911.623.25+0.86+41.95%120077.15%
IGT240419C000210002024-03-28 2:29PM EDT21.001.951.122.20+0.50+34.48%2434957.23%
IGT240419C000220002024-03-28 3:10PM EDT22.001.190.781.23+0.39+48.75%511,05340.53%
IGT240419C000230002024-03-28 1:32PM EDT23.000.620.630.68+0.21+51.22%48223,16938.09%
IGT240419C000240002024-03-28 1:41PM EDT24.000.340.330.37+0.13+61.90%23429438.87%
IGT240419C000250002024-03-28 1:49PM EDT25.000.190.160.20+0.10+111.11%1751,23940.33%
IGT240419C000260002024-03-28 10:39AM EDT26.000.100.090.11+0.02+25.00%62459742.19%
IGT240419C000270002024-03-25 9:30AM EDT27.000.050.050.080.00-11,84346.48%
IGT240419C000280002024-03-25 1:55PM EDT28.000.050.030.100.00-173951.56%
IGT240419C000290002024-03-19 1:42PM EDT29.000.050.000.500.00-51,80678.91%
IGT240419C000300002024-03-27 12:23PM EDT30.000.060.000.110.00-16,09062.11%
IGT240419C000310002024-03-27 2:16PM EDT31.000.010.000.200.00-106,20475.78%
IGT240419C000320002024-03-25 3:57PM EDT32.000.080.000.750.00-4255110.94%
IGT240419C000330002024-02-29 4:41PM EDT33.000.320.000.410.00-41675101.17%
IGT240419C000340002024-03-01 12:23PM EDT34.000.110.000.750.00-193123.63%
IGT240419C000350002024-03-01 12:45PM EDT35.000.090.000.750.00-101429129.69%
IGT240419C000360002024-01-24 11:24AM EDT36.000.140.010.310.00-30251111.72%
IGT240419C000370002024-03-25 12:50PM EDT37.000.020.000.750.00-199140.82%
IGT240419C000380002023-11-10 10:49AM EDT38.000.250.170.200.00-1031125.00%
IGT240419C000390002024-03-01 11:19AM EDT39.000.050.000.750.00-11151.17%
IGT240419C000400002024-01-09 11:51AM EDT40.000.030.000.170.00-1,50717,861116.80%
IGT240419C000450002024-03-08 11:50AM EDT45.000.020.000.750.00-21656178.32%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT240419P000170002024-03-18 11:17AM EDT17.000.120.000.060.00--658.59%
IGT240419P000180002024-03-28 2:27PM EDT18.000.040.000.04-0.02-33.33%61051.17%
IGT240419P000190002024-03-27 10:16AM EDT19.000.080.010.150.00-14855.66%
IGT240419P000200002024-03-28 10:01AM EDT20.000.110.060.19-0.02-15.38%22,28546.48%
IGT240419P000210002024-03-28 2:27PM EDT21.000.210.180.22-0.13-38.24%115435.16%
IGT240419P000220002024-03-28 1:33PM EDT22.000.470.480.53-0.22-31.88%4332035.45%
IGT240419P000230002024-03-28 1:16PM EDT23.000.970.810.93-1.01-51.01%7138930.96%
IGT240419P000240002024-03-28 1:03PM EDT24.001.701.431.77-0.37-17.87%2027438.38%
IGT240419P000250002024-03-28 1:04PM EDT25.002.512.383.00-1.14-31.23%199662.89%
IGT240419P000260002024-03-26 9:32AM EDT26.004.202.923.450.00-511033.59%
IGT240419P000270002024-03-12 1:31PM EDT27.004.484.304.50+0.88+24.44%145047.85%
IGT240419P000280002024-03-26 3:07PM EDT28.007.384.506.500.00-86053055.08%
IGT240419P000290002024-03-26 3:07PM EDT29.009.155.857.200.00-38015665.23%
IGT240419P000300002024-03-26 2:59PM EDT30.0010.106.609.350.00-1906109.96%
IGT240419P000310002024-02-13 10:57AM EDT31.005.559.4512.000.00-146210.35%
IGT240419P000320002024-02-09 11:23AM EDT32.006.356.509.150.00-2170.00%
IGT240419P000330002024-03-26 3:07PM EDT33.0011.359.5012.350.00-2908128.52%
IGT240419P000340002023-12-28 12:22PM EDT34.006.757.108.100.00-670.00%
IGT240419P000370002023-12-04 11:27AM EDT37.009.459.6011.200.00-100.00%
IGT240419P000380002023-10-24 10:13AM EDT38.008.4510.1511.800.00-120.00%
IGT240419P000390002023-10-05 9:48AM EDT39.009.3010.5011.350.00--10.00%
IGT240419P000400002023-10-13 1:32PM EDT40.009.8512.7013.750.00--10.00%
IGT240419P000410002024-01-03 10:35AM EDT41.0014.4013.6515.850.00--00.00%