IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200821C000020002020-07-20 9:36AM EDT2.007.908.209.000.00-1020381.25%
IGT200821C000070002020-07-27 11:04AM EDT7.003.103.304.100.00-118143.75%
IGT200821C000080002020-08-03 10:36AM EDT8.002.852.403.40+0.80+39.02%350145.31%
IGT200821C000090002020-08-03 3:28PM EDT9.001.941.602.05+0.69+55.20%1814392.38%
IGT200821C000100002020-08-03 3:54PM EDT10.001.201.001.25+0.52+76.47%17347587.11%
IGT200821C000110002020-08-03 3:59PM EDT11.000.650.600.70+0.36+124.14%2281,82486.91%
IGT200821C000120002020-08-03 3:50PM EDT12.000.350.300.35+0.20+133.33%7457783.98%
IGT200821C000130002020-08-03 10:40AM EDT13.000.150.150.20+0.10+200.00%425486.72%
IGT200821C000140002020-08-03 3:49PM EDT14.000.100.050.100.00-234684.38%
IGT200821C000150002020-08-03 11:45AM EDT15.000.050.050.10-0.05-50.00%2099.22%
IGT200821C000160002020-08-03 10:18AM EDT16.000.050.000.05+0.05-5092.19%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IGT200821P000040002020-07-13 10:38AM EDT4.000.080.000.100.00-33237.50%
IGT200821P000050002020-07-13 10:54AM EDT5.000.100.000.200.00-400216.41%
IGT200821P000060002020-06-24 3:31PM EDT6.000.300.000.200.00-120170.31%
IGT200821P000070002020-07-29 11:46AM EDT7.000.100.000.300.00-193146.48%
IGT200821P000080002020-08-03 9:31AM EDT8.000.210.050.20+0.11+110.00%888103.13%
IGT200821P000090002020-08-03 1:16PM EDT9.000.270.150.35-0.18-40.00%1521790.23%
IGT200821P000100002020-08-03 3:52PM EDT10.000.590.400.65-0.24-28.92%15448182.81%
IGT200821P000110002020-08-03 3:45PM EDT11.001.030.901.10-0.57-35.62%1516277.54%
IGT200821P000120002020-08-03 3:45PM EDT12.001.721.402.10-0.50-22.52%22982.23%
IGT200821P000130002020-07-17 2:35PM EDT13.003.092.052.850.00--1119.73%
IGT200821P000160002020-06-24 9:32AM EDT16.006.705.506.200.00--10177.34%