IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
20 December 2019
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 25 | 650 |
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | - | 209 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 4 | 38 |
| 45.45 | 0.00 | - | - | 0 | 95.00 | 0.01 | 0.00 | - | 1 | 20 |
| 35.45 | 0.00 | - | 1 | 11 | 100.00 | 0.03 | 0.00 | - | 10 | 83 |
| 36.70 | 0.00 | - | - | 0 | 105.00 | 0.03 | 0.00 | - | 9 | 256 |
| 24.05 | 0.00 | - | 8 | 8 | 110.00 | 0.04 | 0.00 | - | 50 | 143 |
| 18.25 | 0.00 | - | 13 | 25 | 115.00 | 0.07 | +0.04 | +133.33% | 5 | 460 |
| 12.12 | 0.00 | - | 25 | 122 | 120.00 | 0.10 | -0.02 | -16.67% | 107 | 2,964 |
| - | - | - | - | - | 123.00 | 0.12 | -0.07 | -36.84% | 10 | 59 |
| - | - | - | - | - | 124.00 | 0.14 | -0.13 | -48.15% | 125 | 36 |
| 8.30 | +0.98 | +13.39% | 40 | 137 | 125.00 | 0.17 | -0.11 | -39.29% | 21 | 1,345 |
| - | - | - | - | - | 126.00 | 0.23 | -0.14 | -37.84% | 1 | 56 |
| - | - | - | - | - | 127.00 | 0.29 | -0.26 | -47.27% | 6 | 151 |
| 4.50 | 0.00 | - | 16 | 31 | 128.00 | 0.36 | -0.32 | -47.06% | 42 | 93 |
| - | - | - | - | - | 129.00 | 0.45 | -0.37 | -45.12% | 64 | 171 |
| 3.03 | 0.00 | - | 2 | 139 | 130.00 | 0.59 | -0.45 | -43.27% | 103 | 3,987 |
| 3.30 | +0.95 | +40.43% | 8 | 94 | 131.00 | 0.79 | -0.58 | -42.34% | 98 | 208 |
| 2.37 | +0.57 | +31.67% | 16 | 263 | 132.00 | 1.05 | -0.72 | -40.68% | 79 | 302 |
| 1.75 | +0.47 | +36.72% | 31 | 441 | 133.00 | 1.45 | -0.93 | -39.08% | 74 | 439 |
| 1.22 | +0.35 | +40.23% | 289 | 783 | 134.00 | 2.00 | -0.66 | -24.81% | 11 | 709 |
| 0.79 | +0.24 | +43.64% | 293 | 3,575 | 135.00 | 2.70 | -0.92 | -25.41% | 87 | 3,103 |
| 0.50 | +0.13 | +35.14% | 160 | 846 | 136.00 | 3.30 | -1.15 | -25.84% | 1 | 589 |
| 0.31 | +0.09 | +40.91% | 49 | 748 | 137.00 | 3.40 | 0.00 | - | 5 | 39 |
| 0.18 | +0.04 | +28.57% | 31 | 282 | 138.00 | 5.00 | -0.70 | -12.28% | 12 | 21 |
| 0.12 | +0.03 | +33.33% | 1 | 370 | 139.00 | 6.40 | 0.00 | - | 8 | 11 |
| 0.07 | 0.00 | - | 219 | 4,940 | 140.00 | 7.08 | -0.95 | -11.83% | 9 | 1,070 |
| 0.05 | 0.00 | - | 45 | 303 | 141.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 113 | 184 | 142.00 | 7.03 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 7 | 143.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 3 | 18 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 1,727 | 145.00 | 11.81 | -0.94 | -7.37% | 8 | 53 |
| 0.06 | 0.00 | - | 12 | 14 | 146.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 41 | 147.00 | 13.25 | 0.00 | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 1,644 | 150.00 | 17.01 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 913 | 155.00 | 20.63 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 2 | 664 | 160.00 | 19.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 79 | 436 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 170.00 | - | - | - | - | - |
| - | - | - | - | - | 175.00 | 41.00 | 0.00 | - | 1 | 1 |