IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT191220C000110002019-11-18 12:05AM EST11.004.383.003.200.00--077.34%
IGT191220C000120002019-11-20 12:39PM EST12.003.692.052.200.00-8060.55%
IGT191220C000130002019-12-02 10:44AM EST13.001.801.101.250.00-3053.13%
IGT191220C000140002019-12-05 3:46PM EST14.000.450.450.55-0.23-33.82%40046.29%
IGT191220C000150002019-12-05 1:24PM EST15.000.150.100.150.00-21041.21%
IGT191220C000160002019-12-05 2:04PM EST16.000.040.000.05-0.01-20.00%30045.70%
IGT191220C000170002019-12-02 3:25PM EST17.000.070.000.100.00-15060.94%
IGT191220C000180002019-12-02 3:25PM EST18.000.070.000.050.00-5065.63%
IGT191220C000190002019-11-18 12:05AM EST19.000.10-0.050.00--086.72%
IGT191220C000200002019-11-18 12:05AM EST20.000.05-0.050.00--097.66%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT191220P000090002019-12-03 9:38AM EST9.000.060.000.050.00-10112.50%
IGT191220P000100002019-11-13 3:27PM EST10.000.120.000.050.00-2089.06%
IGT191220P000110002019-12-03 9:38AM EST11.000.140.000.050.00-1067.19%
IGT191220P000120002019-12-03 9:30AM EST12.000.050.000.100.00-1054.69%
IGT191220P000130002019-12-05 3:46PM EST13.000.100.050.15-0.01-9.09%1046.88%
IGT191220P000140002019-12-05 1:38PM EST14.000.400.350.450.00-36041.80%
IGT191220P000150002019-12-05 3:46PM EST15.001.050.951.10+0.05+5.00%1041.21%
IGT191220P000160002019-12-05 9:50AM EST16.001.901.902.05+0.05+2.70%2055.08%
IGT191220P000170002019-11-27 2:26PM EST17.002.302.853.000.00-30060.94%
IGT191220P000180002019-11-21 9:31AM EST18.002.803.804.000.00-1074.22%
IGT191220P000190002019-11-18 12:05AM EST19.004.104.805.000.00--086.72%
IGT191220P000230002019-11-05 10:43AM EST23.008.908.809.100.00--2050.00%