IGT - International Game Technology PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT210115C000030002019-11-18 12:05AM EST3.0012.159.5014.500.00--0217.19%
IGT210115C000050002019-09-09 9:42AM EST5.008.307.0011.700.00-61108.69%
IGT210115C000080002020-01-16 1:51PM EST8.007.205.605.800.00-10042.68%
IGT210115C000100002020-01-27 10:45AM EST10.004.004.004.10-1.40-25.93%3038.33%
IGT210115C000130002020-01-03 10:39AM EST13.003.302.202.350.00-20039.33%
IGT210115C000150002020-01-23 2:57PM EST15.001.801.401.550.00-6039.11%
IGT210115C000180002020-01-24 3:22PM EST18.000.750.650.85-0.05-6.25%9039.94%
IGT210115C000200002020-01-24 11:32AM EST20.000.550.450.550.00-9039.84%
IGT210115C000220002020-01-21 9:44AM EST22.000.450.150.350.00-20039.65%
IGT210115C000250002019-12-13 10:09AM EST25.000.500.200.350.00-10046.34%
IGT210115C000270002019-11-21 1:21PM EST27.000.470.200.800.00-19355.13%
IGT210115C000300002019-11-14 2:10PM EST30.000.300.100.250.00-1051.27%
IGT210115C000350002019-07-30 8:30AM EST35.000.300.000.300.00-629952.73%
IGT210115C000400002020-01-03 9:30AM EST40.000.100.000.200.00-1054.49%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT210115P000030002019-06-09 11:14PM EST3.000.150.000.300.00-04698.83%
IGT210115P000050002019-06-25 1:33PM EST5.000.350.100.300.00--1271.88%
IGT210115P000080002019-12-24 12:12PM EST8.000.400.300.500.00-3051.56%
IGT210115P000100002020-01-24 3:41PM EST10.000.850.851.000.00-4050.10%
IGT210115P000130002020-01-07 11:58AM EST13.001.902.102.250.00-10048.90%
IGT210115P000150002020-01-16 12:12PM EST15.002.603.303.500.00-3049.17%
IGT210115P000180002020-01-24 3:36PM EST18.005.205.505.700.00-5048.90%
IGT210115P000200002020-01-21 9:51AM EST20.006.507.207.400.00-1050.00%
IGT210115P000220002020-01-07 2:31PM EST22.008.409.009.200.00-1051.47%
IGT210115P000250002019-11-26 3:24PM EST25.0011.2010.5011.300.00-40640.00%
IGT210115P000270002019-11-14 9:35AM EST27.0012.4012.7013.200.00-000.00%
IGT210115P000300002019-09-16 1:59PM EST30.0016.1015.8016.500.00--141.99%
IGT210115P000400002019-06-04 12:08PM EST40.0026.6424.8029.200.00--077.05%