IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200117C000050002019-11-26 3:37PM EST5.009.709.109.600.00-21167.19%
IGT200117C000080002019-09-13 11:00AM EST8.006.705.706.200.00-20350.00%
IGT200117C000100002019-11-22 1:21PM EST10.005.304.204.500.00-2564.84%
IGT200117C000110002019-11-19 1:49PM EST11.003.173.303.500.00-55658.79%
IGT200117C000120002019-12-06 1:30PM EST12.002.402.352.50+0.10+4.35%44253.91%
IGT200117C000130002019-11-29 11:53AM EST13.002.101.501.650.00-105,48446.97%
IGT200117C000140002019-12-06 9:37AM EST14.000.800.900.95-0.05-5.88%1,1682,99942.38%
IGT200117C000150002019-12-06 3:31PM EST15.000.480.400.50+0.08+20.00%136,80541.50%
IGT200117C000160002019-12-06 10:36AM EST16.000.200.200.250.00-17010,02642.09%
IGT200117C000170002019-12-06 1:59PM EST17.000.090.050.15-0.01-10.00%61,48945.90%
IGT200117C000180002019-12-06 3:27PM EST18.000.080.000.10+0.03+60.00%206,17850.00%
IGT200117C000190002019-12-06 2:15PM EST19.000.050.000.05-0.10-66.67%2001,65950.39%
IGT200117C000200002019-12-06 1:31PM EST20.000.050.000.05-0.10-66.67%6405,34650.78%
IGT200117C000210002019-08-01 12:42PM EST21.000.100.000.150.00-55569.14%
IGT200117C000220002019-07-18 2:44PM EST22.000.100.000.150.00-636575.39%
IGT200117C000230002019-06-07 10:07AM EST23.000.200.000.350.00--496.88%
IGT200117C000240002019-05-21 1:06PM EST24.000.090.000.150.00--186.72%
IGT200117C000250002019-11-01 9:27AM EST25.000.050.000.000.00-818850.00%
IGT200117C000270002019-12-04 10:43AM EST27.000.010.000.050.00-105685.94%
IGT200117C000300002019-06-09 11:14PM EST30.000.720.000.150.00-10111114.84%
IGT200117C000320002019-06-09 11:14PM EST32.000.600.000.150.00-810122.66%
IGT200117C000350002019-06-25 8:30AM EST35.000.050.000.150.00-0210132.81%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200117P000080002019-09-03 8:46AM EST8.000.230.000.300.00-163123.44%
IGT200117P000090002019-11-14 11:26AM EST9.000.050.000.000.00-172025.00%
IGT200117P000100002019-12-06 1:21PM EST10.000.050.000.10-0.03-37.50%589264.84%
IGT200117P000110002019-11-25 1:26PM EST11.000.100.050.100.00-146054.69%
IGT200117P000120002019-12-06 2:47PM EST12.000.150.050.150.00-22,11948.83%
IGT200117P000130002019-12-06 3:24PM EST13.000.250.200.30-0.10-28.57%75,42843.56%
IGT200117P000140002019-12-06 2:47PM EST14.000.600.550.60-0.11-15.49%13,41439.65%
IGT200117P000150002019-12-06 9:40AM EST15.001.151.101.15-0.05-4.17%268938.67%
IGT200117P000160002019-11-18 3:54PM EST16.001.401.801.950.00-8228442.09%
IGT200117P000170002019-12-03 12:38PM EST17.002.832.702.850.00-202245.90%
IGT200117P000180002019-11-26 12:03PM EST18.003.443.603.800.00-113250.00%
IGT200117P000190002019-06-04 12:08PM EST19.006.176.006.300.00-11151.66%
IGT200117P000200002019-11-14 10:27AM EST20.005.005.505.800.00-105866.02%
IGT200117P000210002019-05-21 10:35AM EST21.007.407.808.300.00--1166.99%
IGT200117P000220002019-06-07 10:07AM EST22.009.638.809.200.00-28173.24%
IGT200117P000240002019-09-03 8:41AM EST24.0012.409.8010.300.00--0122.07%
IGT200117P000250002019-06-07 10:07AM EST25.0011.9011.7012.200.00-1316194.14%
IGT200117P000270002019-06-09 11:14PM EST27.008.5013.6013.900.00-04194.82%
IGT200117P000280002019-11-07 9:44AM EST28.0014.8013.5013.900.00-1250.00%
IGT200117P000300002019-05-21 11:11AM EST30.0016.2016.6017.000.00-23215.63%
IGT200117P000320002019-11-06 9:52AM EST32.0018.1017.5017.900.00-1250.00%
IGT200117P000350002019-06-09 11:14PM EST35.0016.6021.6022.000.00-01240.14%