IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
19 June 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.40 | 0.00 | - | 20 | 45 |
| - | - | - | - | - | 70.00 | 0.22 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 75.00 | 0.21 | 0.00 | - | 20 | 0 |
| 63.50 | 0.00 | - | - | 0 | 80.00 | 0.45 | 0.00 | - | 49 | 0 |
| - | - | - | - | - | 85.00 | 0.56 | 0.00 | - | 46 | 0 |
| 48.52 | 0.00 | - | 4 | 0 | 90.00 | 0.60 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 95.00 | 0.78 | 0.00 | - | 16 | 0 |
| 38.83 | 0.00 | - | 4 | 10 | 100.00 | 1.18 | 0.00 | - | 15 | 0 |
| 33.25 | 0.00 | - | 25 | 0 | 105.00 | 1.22 | -0.39 | -24.22% | 8 | 0 |
| 25.90 | 0.00 | - | 3 | 3 | 110.00 | 1.83 | -0.28 | -13.27% | 1 | 0 |
| 20.90 | +0.30 | +1.46% | 4 | 159 | 115.00 | 2.51 | +0.10 | +4.15% | 10 | 0 |
| 16.65 | -0.14 | -0.83% | 1 | 505 | 120.00 | 3.60 | +0.10 | +2.86% | 19 | 0 |
| 11.95 | 0.00 | - | 3 | 179 | 125.00 | 4.96 | +0.16 | +3.33% | 22 | 0 |
| 9.48 | -1.02 | -9.71% | 6 | 1,070 | 130.00 | 6.90 | +0.40 | +6.15% | 43 | 0 |
| 6.70 | -0.80 | -10.67% | 16 | 974 | 135.00 | 9.50 | 0.00 | - | 13 | 0 |
| 4.55 | -0.60 | -11.65% | 92 | 1,787 | 140.00 | 12.23 | 0.00 | - | 2 | 0 |
| 2.90 | -0.52 | -15.20% | 15 | 1,267 | 145.00 | 14.65 | 0.00 | - | 2 | 0 |
| 1.90 | -0.25 | -11.63% | 9 | 5,127 | 150.00 | 20.18 | 0.00 | - | 2 | 0 |
| 1.23 | -0.16 | -11.51% | 1 | 806 | 155.00 | 23.75 | 0.00 | - | 30 | 0 |
| 0.71 | -0.07 | -8.97% | 8 | 879 | 160.00 | 27.00 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 4 | 390 | 165.00 | 26.10 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 201 | 170.00 | 31.00 | 0.00 | - | 5 | 0 |
| 0.18 | 0.00 | - | 3 | 461 | 175.00 | 35.08 | 0.00 | - | 20 | 0 |
| 0.10 | 0.00 | - | 10 | 46 | 180.00 | 44.85 | 0.00 | - | 15 | 0 |
| 0.05 | 0.00 | - | 2 | 37 | 185.00 | 44.27 | 0.00 | - | - | 20 |
| 0.09 | 0.00 | - | 1 | 33 | 190.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 4 | 195.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 33 | 200.00 | 69.90 | 0.00 | - | 14 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 205.00 | - | - | - | - | - |