IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200221C000120002020-01-15 10:07AM EST12.003.502.002.300.00--012.50%
IGT200221C000130002020-01-22 11:21AM EST13.001.351.101.400.00-3032.81%
IGT200221C000140002020-01-22 3:56PM EST14.000.670.650.75-0.11-14.10%22036.91%
IGT200221C000150002020-01-22 3:29PM EST15.000.250.250.300.00-82035.55%
IGT200221C000160002020-01-22 12:12PM EST16.000.100.050.150.00-27040.63%
IGT200221C000170002020-01-22 3:17PM EST17.000.050.050.050.00-400040.43%
IGT200221C000180002020-01-21 10:16AM EST18.000.05-0.050.00---50.39%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200221P000100002020-01-08 12:34PM EST10.000.070.000.050.00-2067.19%
IGT200221P000120002020-01-16 12:36PM EST12.000.030.000.150.00-20057.42%
IGT200221P000130002020-01-22 3:25PM EST13.000.150.100.15+0.05+50.00%8038.09%
IGT200221P000140002020-01-22 3:22PM EST14.000.450.400.50+0.02+4.65%233040.23%
IGT200221P000150002020-01-22 3:35PM EST15.001.001.001.10+0.09+9.89%1042.19%
IGT200221P000160002020-01-21 1:52PM EST16.001.701.801.950.00-17049.41%
IGT200221P000170002020-01-21 12:12AM EST17.002.142.552.900.00--058.98%
IGT200221P000180002020-01-17 3:27PM EST18.003.003.604.100.00-1065.43%