IGT - International Game Technology PLC
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT200221C00012000 | 2020-01-15 10:07AM EST | 12.00 | 3.50 | 2.00 | 2.30 | 0.00 | - | - | 0 | 12.50% |
| IGT200221C00013000 | 2020-01-22 11:21AM EST | 13.00 | 1.35 | 1.10 | 1.40 | 0.00 | - | 3 | 0 | 32.81% |
| IGT200221C00014000 | 2020-01-22 3:56PM EST | 14.00 | 0.67 | 0.65 | 0.75 | -0.11 | -14.10% | 22 | 0 | 36.91% |
| IGT200221C00015000 | 2020-01-22 3:29PM EST | 15.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 82 | 0 | 35.55% |
| IGT200221C00016000 | 2020-01-22 12:12PM EST | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 27 | 0 | 40.63% |
| IGT200221C00017000 | 2020-01-22 3:17PM EST | 17.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 400 | 0 | 40.43% |
| IGT200221C00018000 | 2020-01-21 10:16AM EST | 18.00 | 0.05 | - | 0.05 | 0.00 | - | - | - | 50.39% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT200221P00010000 | 2020-01-08 12:34PM EST | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 67.19% |
| IGT200221P00012000 | 2020-01-16 12:36PM EST | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 57.42% |
| IGT200221P00013000 | 2020-01-22 3:25PM EST | 13.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 8 | 0 | 38.09% |
| IGT200221P00014000 | 2020-01-22 3:22PM EST | 14.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 233 | 0 | 40.23% |
| IGT200221P00015000 | 2020-01-22 3:35PM EST | 15.00 | 1.00 | 1.00 | 1.10 | +0.09 | +9.89% | 1 | 0 | 42.19% |
| IGT200221P00016000 | 2020-01-21 1:52PM EST | 16.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 17 | 0 | 49.41% |
| IGT200221P00017000 | 2020-01-21 12:12AM EST | 17.00 | 2.14 | 2.55 | 2.90 | 0.00 | - | - | 0 | 58.98% |
| IGT200221P00018000 | 2020-01-17 3:27PM EST | 18.00 | 3.00 | 3.60 | 4.10 | 0.00 | - | 1 | 0 | 65.43% |