IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200417C000100002020-01-16 3:34PM EST10.005.104.805.400.00-10051.17%
IGT200417C000110002020-01-03 1:16PM EST11.004.204.004.300.00-1058.98%
IGT200417C000120002020-01-17 2:45PM EST12.003.133.103.60-0.07-2.19%3062.99%
IGT200417C000130002020-01-17 10:50AM EST13.002.202.352.55-0.45-16.98%2046.88%
IGT200417C000140002020-01-17 12:06PM EST14.001.581.651.85-0.42-21.00%1044.48%
IGT200417C000150002020-01-17 3:15PM EST15.001.151.101.25-0.10-8.00%20041.80%
IGT200417C000160002020-01-16 3:02PM EST16.000.750.700.800.00-19040.14%
IGT200417C000170002020-01-14 11:17AM EST17.000.550.400.500.00-13039.55%
IGT200417C000180002020-01-09 2:40PM EST18.000.300.200.350.00-12041.50%
IGT200417C000190002020-01-17 10:49AM EST19.000.150.150.20-0.05-25.00%13040.53%
IGT200417C000200002020-01-08 11:57AM EST20.000.110.000.150.00-2042.87%
IGT200417C000210002019-12-23 2:51PM EST21.000.100.000.200.00-17051.66%
IGT200417C000230002019-11-20 11:38AM EST23.000.170.000.300.00--157.23%
IGT200417C000240002019-11-18 12:05AM EST24.000.100.000.250.00--158.98%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200417P000080002019-11-14 9:34AM EST8.000.150.000.000.00--025.00%
IGT200417P000090002019-09-04 10:19AM EST9.000.600.250.450.00--093.16%
IGT200417P000100002019-11-26 3:34PM EST10.000.300.100.250.00-22363.67%
IGT200417P000110002020-01-15 10:05AM EST11.000.130.100.25-0.02-13.33%22051.76%
IGT200417P000120002020-01-16 3:57PM EST12.000.290.200.400.00-3054.20%
IGT200417P000130002020-01-14 3:53PM EST13.000.500.400.600.00-1050.39%
IGT200417P000140002020-01-17 2:55PM EST14.000.840.750.85+0.06+7.69%21045.61%
IGT200417P000150002020-01-17 12:08PM EST15.001.351.201.30+0.15+12.50%10044.53%
IGT200417P000160002020-01-16 1:03PM EST16.001.701.751.900.00-10044.63%
IGT200417P000170002019-10-13 11:10PM EST17.004.202.452.750.00--050.05%
IGT200417P000190002020-01-15 10:04AM EST19.003.904.104.400.00-1052.34%
IGT200417P000200002020-01-17 2:14PM EST20.005.236.006.80-2.87-35.43%-098.54%
IGT200417P000220002019-11-26 9:32AM EST22.007.306.907.500.00--158.69%