International Game Technology PLC (IGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.95-0.23 (-1.27%)
At close: 4:00PM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT210416C00005000 | 2020-09-02 2:23PM EST | 5.00 | 7.31 | 6.40 | 7.40 | 0.00 | - | - | 5 | 0.00% |
| IGT210416C00006000 | 2020-11-05 11:07AM EST | 6.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGT210416C00007000 | 2020-11-10 1:51PM EST | 7.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IGT210416C00008000 | 2020-11-03 9:34AM EST | 8.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT210416C00009000 | 2020-11-10 12:26PM EST | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IGT210416C00010000 | 2020-11-10 12:21PM EST | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT210416C00011000 | 2020-11-10 10:36AM EST | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT210416C00012000 | 2020-11-09 10:01AM EST | 12.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IGT210416C00013000 | 2020-11-09 9:44AM EST | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IGT210416C00014000 | 2020-10-23 12:26PM EST | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT210416C00015000 | 2020-11-09 2:46PM EST | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IGT210416C00016000 | 2020-11-09 12:41PM EST | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IGT210416C00017000 | 2020-10-27 1:09PM EST | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IGT210416C00018000 | 2020-11-06 1:29PM EST | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IGT210416C00020000 | 2020-11-09 12:41PM EST | 20.00 | 0.20 | 0.05 | 0.45 | -0.20 | -50.00% | 1 | 15 | 32.03% |
| IGT210416C00025000 | 2020-10-28 2:44PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT210416P00002000 | 2020-10-27 11:37AM EST | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IGT210416P00005000 | 2020-11-10 11:57AM EST | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IGT210416P00006000 | 2020-10-28 1:54PM EST | 6.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IGT210416P00007000 | 2020-11-10 9:30AM EST | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IGT210416P00008000 | 2020-10-30 9:48AM EST | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IGT210416P00009000 | 2020-11-03 1:28PM EST | 9.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IGT210416P00010000 | 2020-11-06 12:07PM EST | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IGT210416P00011000 | 2020-10-26 12:14PM EST | 11.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| IGT210416P00012000 | 2020-10-23 2:39PM EST | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IGT210416P00013000 | 2020-09-25 9:01AM EST | 13.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 2 | 2 | 197.17% |
© 2021 Verizon Media. All rights reserved.
