Advertisement

U.S. Markets open in 2 hrs 6 mins

S&P Futures
4,262.25
-18.75(-0.44%)
Dow Futures
33,568.00
-150.00(-0.44%)
Nasdaq Futures
13,542.50
-35.25(-0.26%)
Russell 2000 Futures
2,004.10
-12.80(-0.63%)
Crude Oil
87.54
-4.55(-4.94%)
Gold
1,792.00
-23.50(-1.29%)

Advertisement

International Game Technology PLC (IGT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

22.64

+0.65

(+2.96%)

At close: 04:00PM EDT

22.39

-0.05

(-0.22%)

Pre-Market:

07:00AM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
IGT220819C00013000	2022-08-02 9:32AM EDT	13.00	6.10	8.90	9.05	0.00	-	1	2	0.00%
IGT220819C00014000	2022-07-21 9:41AM EDT	14.00	4.80	7.85	8.20	0.00	-	-	19	0.00%
IGT220819C00016000	2022-07-18 10:55AM EDT	16.00	3.20	5.90	6.20	0.00	-	-	11	0.00%
IGT220819C00017000	2022-08-02 10:44AM EDT	17.00	2.68	4.90	5.05	0.00	-	32	128	0.00%
IGT220819C00018000	2022-08-02 1:17PM EDT	18.00	2.80	3.90	4.30	0.00	-	10	78	0.00%
IGT220819C00019000	2022-08-11 2:06PM EDT	19.00	3.03	2.90	3.05	+0.81	+36.49%	25	1,041	0.00%
IGT220819C00020000	2022-08-11 2:05PM EDT	20.00	2.03	1.98	2.06	+0.70	+52.63%	16	623	0.00%
IGT220819C00021000	2022-08-11 11:47AM EDT	21.00	1.13	1.13	1.20	+0.59	+109.26%	3	1,615	0.00%
IGT220819C00022000	2022-08-11 2:19PM EDT	22.00	0.60	0.52	0.58	+0.38	+172.73%	55	314	0.00%
IGT220819C00023000	2022-08-11 12:17PM EDT	23.00	0.21	0.20	0.25	+0.04	+23.53%	25	133	38.09%
IGT220819C00024000	2022-08-10 11:33AM EDT	24.00	0.12	0.07	0.10	+0.06	+100.00%	1	22	47.66%
IGT220819C00025000	2022-08-11 10:22AM EDT	25.00	0.01	0.00	0.10	-0.04	-80.00%	10	215	57.42%
IGT220819C00026000	2022-07-20 1:32PM EDT	26.00	0.05	0.00	0.10	0.00	-	-	24	74.22%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
IGT220819P00011000	2022-08-05 12:37PM EDT	11.00	0.03	0.00	0.75	0.00	-	-	4	469.92%
IGT220819P00012000	2022-08-05 12:37PM EDT	12.00	0.03	0.00	0.03	0.00	-	-	10	231.25%
IGT220819P00013000	2022-08-09 12:53PM EDT	13.00	0.04	0.00	0.03	0.00	-	1	65	206.25%
IGT220819P00014000	2022-08-03 11:53AM EDT	14.00	0.05	0.00	0.19	0.00	-	30	2,826	243.75%
IGT220819P00015000	2022-08-10 12:53PM EDT	15.00	0.05	0.00	0.05	-0.04	-44.44%	80	212	168.75%
IGT220819P00016000	2022-08-08 11:43AM EDT	16.00	0.05	0.00	0.04	0.00	-	42	98	140.63%
IGT220819P00017000	2022-08-11 2:10PM EDT	17.00	0.04	0.00	0.04	-0.06	-60.00%	10	646	118.75%
IGT220819P00018000	2022-08-10 3:16PM EDT	18.00	0.06	0.00	0.07	-0.11	-64.71%	1	3,039	107.81%
IGT220819P00019000	2022-08-10 12:34PM EDT	19.00	0.09	0.05	0.08	-0.25	-73.53%	1	556	97.66%
IGT220819P00020000	2022-08-09 3:27PM EDT	20.00	0.53	0.14	0.17	0.00	-	8	529	94.53%
IGT220819P00021000	2022-08-11 1:23PM EDT	21.00	0.29	0.33	0.37	-0.61	-67.78%	51	401	93.75%
IGT220819P00022000	2022-08-11 1:59PM EDT	22.00	0.70	0.73	0.78	-0.87	-55.41%	23	40	100.20%
IGT220819P00023000	2022-07-12 10:02AM EDT	23.00	5.38	1.35	1.53	0.00	-	-	212	117.58%
IGT220819P00024000	2022-07-06 2:39PM EDT	24.00	5.45	3.30	3.45	0.00	-	-	46	243.36%
IGT220819P00026000	2022-08-03 3:35PM EDT	26.00	5.30	4.15	4.30	0.00	-	1	14	189.06%
IGT220819P00028000	2022-07-19 2:14PM EDT	28.00	8.90	6.15	6.35	0.00	-	-	27	237.50%
IGT220819P00029000	2022-07-06 1:20PM EDT	29.00	10.20	8.20	8.40	0.00	-	-	38	370.51%
IGT220819P00030000	2022-07-18 9:37AM EDT	30.00	11.50	7.75	8.40	0.00	-	-	65	254.88%

Advertisement