IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT190719C000080002019-06-07 11:07AM EDT8.005.405.005.500.00-60252.93%
IGT190719C000090002019-06-07 11:07AM EDT9.005.004.004.300.00-55196.48%
IGT190719C000100002019-06-24 1:54PM EDT10.002.733.103.300.00-120161.72%
IGT190719C000110002019-06-07 11:22AM EDT11.003.902.152.300.00-125125.29%
IGT190719C000120002019-06-24 1:34PM EDT12.001.001.301.450.00-96398.34%
IGT190719C000130002019-06-25 3:28PM EDT13.000.250.600.750.00-2957476.37%
IGT190719C000140002019-06-21 1:36PM EDT14.000.400.250.30+0.05+14.29%10283365.23%
IGT190719C000150002019-06-25 1:03PM EDT15.000.030.050.150.00-10091860.55%
IGT190719C000160002019-06-25 1:18PM EDT16.000.040.000.050.00-106,51255.47%
IGT190719C000170002019-06-24 9:34AM EDT17.000.050.000.100.00-123074.22%
IGT190719C000180002019-06-12 1:25PM EDT18.000.050.000.100.00-659484.38%
IGT190719C000190002019-06-10 10:57AM EDT19.000.050.000.100.00-1018093.36%
IGT190719C000200002019-06-13 9:34AM EDT20.000.020.000.050.00-146591.41%
IGT190719C000210002019-06-07 11:07AM EDT21.000.100.000.050.00-21,73398.44%
IGT190719C000220002019-05-30 1:00PM EDT22.000.030.000.050.00-5247105.47%
IGT190719C000230002019-06-07 11:07AM EDT23.000.080.000.050.00-1835112.50%
IGT190719C000240002019-06-07 11:07AM EDT24.000.050.000.050.00-6203118.75%
IGT190719C000250002019-06-10 12:14AM EDT25.000.250.000.050.00-8105124.22%
IGT190719C000260002019-06-10 12:14AM EDT26.000.350.000.050.00-1515129.69%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT190719P000080002019-06-10 12:14AM EDT8.000.250.000.100.00-313100.78%
IGT190719P000090002019-05-20 2:52PM EDT9.000.050.000.150.00-103084.38%
IGT190719P000100002019-06-17 9:30AM EDT10.000.050.000.100.00-21236855.08%
IGT190719P000110002019-06-21 9:44AM EDT11.000.080.000.15-0.07-46.67%153849.02%
IGT190719P000120002019-06-25 3:44PM EDT12.000.400.200.250.00-4509,71330.66%
IGT190719P000130002019-06-21 1:01PM EDT13.000.400.450.55-0.05-11.11%3543,0950.00%
IGT190719P000140002019-06-25 3:53PM EDT14.001.711.051.200.00-401,7480.00%
IGT190719P000150002019-06-25 3:48PM EDT15.002.691.852.000.00-107380.00%
IGT190719P000160002019-06-06 10:41AM EDT16.003.702.802.950.00-14310.00%
IGT190719P000170002019-06-18 10:58AM EDT17.003.563.704.000.00-4470.00%
IGT190719P000180002019-06-07 11:07AM EDT18.004.004.805.000.00-1000.00%
IGT190719P000190002019-05-22 9:51AM EDT19.005.405.706.000.00-2240.00%
IGT190719P000200002019-06-07 11:07AM EDT20.006.506.707.100.00-20350.00%
IGT190719P000210002019-06-07 11:07AM EDT21.008.277.708.100.00-570.00%
IGT190719P000220002019-06-07 11:07AM EDT22.008.808.709.100.00-30600.00%
IGT190719P000230002019-06-07 11:07AM EDT23.0010.009.7010.100.00-20200.00%
IGT190719P000240002019-06-10 12:14AM EDT24.007.8610.7011.100.00-1220.00%
IGT190719P000250002019-06-10 12:14AM EDT25.0011.0611.7012.100.00-0130.00%