Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.48 +19.09 (+0.38%) Dow
38,047.33 +144.04 (+0.38%) Nasdaq
15,732.07 +126.59 (+0.81%) Bitcoin USD
59,104.64 +1,805.62 (+3.15%) CMC Crypto 200
1,290.15 +19.40 (+1.53%)
Iron Mountain Incorporated (IRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117C00025000 | 2024-03-26 10:05AM EDT | 25.00 | 53.27 | 50.10 | 54.10 | 0.00 | - | 1 | 0 | 108.81% |
| IRM250117C00027500 | 2024-03-13 3:35PM EDT | 27.50 | 52.50 | 46.00 | 50.90 | 0.00 | - | 5 | 3 | 89.28% |
| IRM250117C00030000 | 2022-09-14 10:00AM EDT | 30.00 | 24.61 | 15.20 | 18.30 | 0.00 | - | 3 | 3 | 0.00% |
| IRM250117C00032500 | 2024-02-16 2:34PM EDT | 32.50 | 36.29 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 84.77% |
| IRM250117C00037500 | 2023-12-29 12:31PM EDT | 37.50 | 32.94 | 28.00 | 33.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRM250117C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 38.76 | 35.20 | 40.00 | 0.00 | - | 8 | 20 | 77.34% |
| IRM250117C00042500 | 2024-02-26 1:21PM EDT | 42.50 | 33.30 | 35.50 | 40.40 | 0.00 | - | 11 | 17 | 75.59% |
| IRM250117C00045000 | 2024-04-24 12:33PM EDT | 45.00 | 33.41 | 30.60 | 34.50 | 0.00 | - | 1 | 81 | 62.15% |
| IRM250117C00047500 | 2024-03-22 2:47PM EDT | 47.50 | 32.68 | 26.00 | 30.60 | 0.00 | - | 1 | 20 | 43.97% |
| IRM250117C00050000 | 2024-04-18 10:50AM EDT | 50.00 | 26.64 | 26.10 | 29.90 | 0.00 | - | 1 | 51 | 55.86% |
| IRM250117C00052500 | 2024-03-07 3:47PM EDT | 52.50 | 28.91 | 25.70 | 28.40 | 0.00 | - | 2 | 62 | 58.08% |
| IRM250117C00055000 | 2024-04-10 1:54PM EDT | 55.00 | 22.25 | 22.70 | 24.60 | 0.00 | - | 1 | 113 | 44.92% |
| IRM250117C00057500 | 2024-03-05 10:30AM EDT | 57.50 | 23.50 | 23.70 | 24.10 | 0.00 | - | 1 | 124 | 51.67% |
| IRM250117C00060000 | 2024-04-25 10:02AM EDT | 60.00 | 18.40 | 18.80 | 19.30 | 0.00 | - | 10 | 205 | 34.97% |
| IRM250117C00062500 | 2024-03-28 12:34PM EDT | 62.50 | 20.20 | 15.30 | 17.70 | 0.00 | - | 10 | 81 | 36.28% |
| IRM250117C00065000 | 2024-04-08 2:47PM EDT | 65.00 | 16.56 | 14.70 | 16.10 | 0.00 | - | 2 | 600 | 36.77% |
| IRM250117C00067500 | 2024-05-02 10:41AM EDT | 67.50 | 12.60 | 12.00 | 13.30 | -0.90 | -6.67% | 10 | 423 | 31.10% |
| IRM250117C00070000 | 2024-05-01 2:16PM EDT | 70.00 | 11.83 | 11.10 | 11.50 | 0.00 | - | 1 | 531 | 30.01% |
| IRM250117C00072500 | 2024-04-22 10:01AM EDT | 72.50 | 8.50 | 9.50 | 9.90 | 0.00 | - | 2 | 140 | 29.32% |
| IRM250117C00075000 | 2024-05-01 2:16PM EDT | 75.00 | 8.60 | 7.90 | 8.30 | 0.00 | - | 1 | 352 | 28.15% |
| IRM250117C00077500 | 2024-04-17 10:14AM EDT | 77.50 | 6.30 | 6.70 | 7.00 | 0.00 | - | 1 | 50 | 27.67% |
| IRM250117C00080000 | 2024-05-01 11:22AM EDT | 80.00 | 6.12 | 5.40 | 5.80 | 0.00 | - | 2 | 339 | 27.08% |
| IRM250117C00082500 | 2024-04-30 11:22AM EDT | 82.50 | 4.80 | 4.40 | 4.70 | 0.00 | - | 10 | 112 | 26.36% |
| IRM250117C00085000 | 2024-04-26 3:00PM EDT | 85.00 | 4.04 | 3.50 | 3.80 | 0.00 | - | 1 | 118 | 25.89% |
| IRM250117C00087500 | 2024-04-04 1:08PM EDT | 87.50 | 4.50 | 2.80 | 3.10 | 0.00 | - | 3 | 15 | 25.76% |
| IRM250117C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 2.60 | 2.20 | 2.45 | +0.45 | +20.93% | 6 | 57 | 25.35% |
| IRM250117C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.38 | 1.35 | 1.60 | 0.00 | - | 1 | 13 | 25.35% |
| IRM250117C00100000 | 2024-05-01 12:39PM EDT | 100.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 500 | 1,037 | 25.18% |
| IRM250117C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 1.20 | 0.45 | 0.85 | 0.00 | - | 1 | 19 | 27.16% |
| IRM250117C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 125 | 216 | 26.59% |
| IRM250117C00115000 | 2024-03-15 12:55PM EDT | 115.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 6 | 359 | 31.71% |
| IRM250117C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 34.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117P00022500 | 2022-12-27 2:21PM EDT | 22.50 | 0.75 | 0.00 | 1.85 | 0.00 | - | - | 3 | 96.68% |
| IRM250117P00025000 | 2024-02-05 4:18PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 61.91% |
| IRM250117P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 38 | 52.44% |
| IRM250117P00032500 | 2023-05-15 2:24PM EDT | 32.50 | 1.25 | 0.70 | 2.10 | 0.00 | - | 1 | 4 | 77.73% |
| IRM250117P00035000 | 2023-12-12 1:51PM EDT | 35.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 15 | 25 | 51.27% |
| IRM250117P00037500 | 2024-02-27 10:51AM EDT | 37.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 56.98% |
| IRM250117P00040000 | 2024-02-26 11:17AM EDT | 40.00 | 0.26 | 0.05 | 1.55 | 0.00 | - | 2 | 45 | 53.37% |
| IRM250117P00042500 | 2024-02-26 10:55AM EDT | 42.50 | 1.05 | 0.05 | 1.60 | 0.00 | - | 2 | 14 | 59.11% |
| IRM250117P00045000 | 2024-02-29 4:56PM EDT | 45.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 20 | 319 | 45.22% |
| IRM250117P00047500 | 2024-02-23 11:39AM EDT | 47.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 10 | 139 | 40.77% |
| IRM250117P00050000 | 2024-04-22 3:10PM EDT | 50.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 20 | 156 | 37.23% |
| IRM250117P00052500 | 2024-04-12 11:03AM EDT | 52.50 | 0.90 | 0.50 | 0.65 | 0.00 | - | 2 | 340 | 32.64% |
| IRM250117P00055000 | 2024-04-08 2:41PM EDT | 55.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 3 | 181 | 31.08% |
| IRM250117P00057500 | 2024-04-18 2:42PM EDT | 57.50 | 1.40 | 0.90 | 1.05 | 0.00 | - | 1 | 62 | 30.18% |
| IRM250117P00060000 | 2024-05-01 2:06PM EDT | 60.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 31 | 618 | 28.81% |
| IRM250117P00062500 | 2024-04-16 11:53AM EDT | 62.50 | 2.30 | 1.45 | 1.70 | 0.00 | - | 5 | 221 | 28.10% |
| IRM250117P00065000 | 2024-04-29 9:55AM EDT | 65.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 5 | 153 | 27.16% |
| IRM250117P00067500 | 2024-05-02 9:30AM EDT | 67.50 | 2.80 | 2.50 | 2.70 | +0.37 | +15.23% | 75 | 183 | 26.26% |
| IRM250117P00070000 | 2024-04-17 1:11PM EDT | 70.00 | 4.47 | 3.10 | 3.40 | 0.00 | - | 6 | 126 | 25.56% |
| IRM250117P00072500 | 2024-04-19 12:48PM EDT | 72.50 | 5.40 | 3.90 | 4.20 | 0.00 | - | 2 | 763 | 24.74% |
| IRM250117P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 5.11 | 4.80 | 5.10 | 0.00 | - | 1 | 115 | 23.78% |
| IRM250117P00077500 | 2024-03-20 3:08PM EDT | 77.50 | 5.52 | 7.30 | 7.70 | 0.00 | - | 50 | 69 | 28.82% |
| IRM250117P00080000 | 2024-04-10 9:30AM EDT | 80.00 | 7.60 | 7.10 | 7.50 | 0.00 | - | 1 | 29 | 22.44% |
| IRM250117P00082500 | 2024-03-13 10:04AM EDT | 82.50 | 8.20 | 9.90 | 10.30 | 0.00 | - | 6 | 2 | 27.12% |
| IRM250117P00085000 | 2023-09-12 10:24AM EDT | 85.00 | 22.80 | 24.30 | 25.40 | 0.00 | - | - | 1 | 76.95% |
| IRM250117P00090000 | 2024-04-19 11:31AM EDT | 90.00 | 16.30 | 13.80 | 14.20 | 0.00 | - | 1 | 22 | 19.58% |
| IRM250117P00095000 | 2024-04-01 2:25PM EDT | 95.00 | 17.10 | 16.50 | 17.40 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.