IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT190418C000100002019-01-18 11:36AM EST10.004.400.000.000.00-500.00%
IGT190418C000110002018-11-13 9:34AM EST11.005.094.504.800.00-1169.63%
IGT190418C000120002018-12-27 1:53PM EST12.003.003.603.900.00-243961.72%
IGT190418C000130002018-12-27 2:39PM EST13.002.502.953.100.00-278260.45%
IGT190418C000140002019-01-18 3:44PM EST14.002.410.000.000.00-2200.00%
IGT190418C000150002019-01-18 3:47PM EST15.001.800.000.000.00-1,65700.00%
IGT190418C000160002019-01-18 2:57PM EST16.001.110.000.000.00-1,00003.13%
IGT190418C000170002019-01-18 1:34PM EST17.000.750.000.000.00-2306.25%
IGT190418C000180002019-01-18 9:46AM EST18.000.500.000.000.00-1206.25%
IGT190418C000190002019-01-18 10:01AM EST19.000.350.000.000.00-9012.50%
IGT190418C000200002019-01-18 3:44PM EST20.000.410.000.000.00-1,013012.50%
IGT190418C000210002019-01-16 10:16AM EST21.000.350.250.350.00-26956.45%
IGT190418C000220002019-01-09 3:35PM EST22.000.500.150.250.00-2022755.37%
IGT190418C000230002019-01-16 10:01AM EST23.000.150.100.200.00-2,5008,65156.06%
IGT190418C000240002019-01-08 9:46AM EST24.000.250.050.150.00-738255.47%
IGT190418C000250002019-01-18 11:39AM EST25.000.050.000.000.00-25025.00%
IGT190418C000260002018-10-31 2:12PM EST26.000.850.000.200.00-1762.70%
IGT190418C000270002018-10-24 8:30AM EST27.000.350.000.200.00-12166.02%
IGT190418C000280002018-08-24 10:57PM EST28.000.850.000.150.00-101065.82%
IGT190418C000290002018-10-30 8:46AM EST29.000.200.000.150.00-5568.75%
IGT190418C000300002018-10-31 1:47PM EST30.000.350.000.150.00-01071.48%
IGT190418C000350002018-11-12 3:21PM EST35.000.050.000.150.00-1183.98%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT190418P000090002018-11-29 3:55PM EST9.000.170.100.200.00-101075.98%
IGT190418P000100002019-01-09 2:06PM EST10.000.240.200.300.00-501072.85%
IGT190418P000110002019-01-18 2:39PM EST11.000.400.000.000.00-123012.50%
IGT190418P000120002019-01-18 2:24PM EST12.000.640.000.000.00-489012.50%
IGT190418P000130002019-01-18 11:39AM EST13.001.100.000.000.00-106.25%
IGT190418P000140002019-01-18 3:07PM EST14.001.400.000.000.00-4606.25%
IGT190418P000150002019-01-18 11:18AM EST15.002.070.000.000.00-8001.56%
IGT190418P000160002019-01-18 3:48PM EST16.002.180.000.000.00-300.00%
IGT190418P000170002019-01-09 2:31PM EST17.002.552.752.950.00-215959.18%
IGT190418P000180002019-01-18 11:39AM EST18.004.360.000.000.00-400.00%
IGT190418P000190002019-01-18 1:39PM EST19.005.000.000.000.00-300.00%
IGT190418P000200002019-01-18 1:46PM EST20.005.880.000.000.00-500.00%
IGT190418P000210002018-12-18 11:59AM EST21.005.815.906.200.00-61957.03%
IGT190418P000220002018-11-01 10:20AM EST22.005.356.907.200.00-102062.40%
IGT190418P000230002019-01-18 3:12PM EST23.008.500.000.000.00-100.00%
IGT190418P000240002018-12-24 12:40PM EST24.0010.418.709.100.00-11161.13%
IGT190418P000250002018-10-31 11:12AM EST25.007.719.7010.000.00-01060.35%
IGT190418P000260002018-11-14 10:15AM EST26.0010.3010.7011.000.00-121263.87%
IGT190418P000280002018-12-18 3:52PM EST28.0012.0012.6013.000.00-1163.67%