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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.55 | 0.00 | - | 450 | 0 | 50.00 | 0.02 | 0.00 | - | 30 | 236 |
| 68.75 | 0.00 | - | 80 | 0 | 55.00 | 0.15 | 0.00 | - | 74 | 80 |
| 63.24 | 0.00 | - | 34 | 0 | 60.00 | 0.01 | 0.00 | - | 6 | 5 |
| 91.29 | 0.00 | - | - | 0 | 65.00 | 0.20 | 0.00 | - | 2 | 433 |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 12 | 145 |
| 48.16 | 0.00 | - | 9 | 2 | 75.00 | 0.06 | 0.00 | - | 10 | 399 |
| 42.05 | 0.00 | - | 21 | 22 | 80.00 | 0.02 | 0.00 | - | 1 | 161 |
| 29.57 | 0.00 | - | 2 | 2 | 85.00 | 0.05 | 0.00 | - | 8 | 144 |
| 28.10 | 0.00 | - | 10 | 30 | 90.00 | 0.04 | +0.02 | +100.00% | 24 | 619 |
| 28.00 | 0.00 | - | 201 | 5 | 95.00 | 0.09 | +0.03 | +50.00% | 1 | 1,101 |
| 20.60 | 0.00 | - | 14 | 35 | 100.00 | 0.16 | -0.01 | -5.88% | 71 | 4,343 |
| 19.85 | 0.00 | - | 2 | 44 | 105.00 | 0.27 | -0.03 | -10.00% | 93 | 1,860 |
| 18.05 | 0.00 | - | - | - | 107.00 | 0.32 | -0.09 | -21.95% | 5 | 32 |
| - | - | - | - | - | 108.00 | 0.34 | -0.12 | -26.09% | 2 | 31 |
| - | - | - | - | - | 109.00 | 0.37 | -0.12 | -24.49% | 4 | 234 |
| 16.38 | +0.85 | +5.47% | 7 | 2,126 | 110.00 | 0.50 | -0.03 | -5.66% | 330 | 6,172 |
| - | - | - | - | - | 111.00 | 0.49 | -0.14 | -22.22% | 12 | 188 |
| - | - | - | - | - | 112.00 | 0.58 | -0.07 | -10.77% | 20 | 56 |
| - | - | - | - | - | 113.00 | 0.75 | +0.02 | +2.74% | 1 | 177 |
| 8.20 | 0.00 | - | - | - | 114.00 | 0.90 | +0.02 | +2.27% | 19 | 32 |
| 11.20 | +0.18 | +1.63% | 17 | 1,437 | 115.00 | 1.02 | +0.03 | +3.03% | 100 | 4,071 |
| - | - | - | - | - | 116.00 | 1.00 | -0.27 | -21.26% | 16 | 44 |
| 8.34 | 0.00 | - | 1 | 5 | 117.00 | 1.10 | +0.01 | +0.92% | 17 | 26 |
| 8.39 | 0.00 | - | 1 | 62 | 118.00 | 1.50 | +0.12 | +8.70% | 21 | 313 |
| 7.75 | 0.00 | - | 5 | 198 | 119.00 | 1.50 | -0.16 | -9.64% | 20 | 145 |
| 7.20 | -0.05 | -0.69% | 75 | 4,522 | 120.00 | 1.85 | +0.05 | +2.78% | 27 | 4,779 |
| 6.00 | -0.30 | -4.76% | 2 | 177 | 121.00 | 1.83 | -0.24 | -11.59% | 15 | 189 |
| 5.00 | +0.04 | +0.81% | 16 | 360 | 122.00 | 2.37 | -0.10 | -4.05% | 90 | 310 |
| 5.00 | +0.35 | +7.53% | 6 | 660 | 123.00 | 2.37 | -0.31 | -11.57% | 74 | 190 |
| 4.55 | +0.45 | +10.98% | 13 | 168 | 124.00 | 2.72 | -0.32 | -10.53% | 25 | 253 |
| 3.45 | -0.37 | -9.69% | 699 | 4,403 | 125.00 | 3.74 | +0.34 | +10.00% | 111 | 4,861 |
| 3.48 | +0.22 | +6.75% | 76 | 440 | 126.00 | 4.10 | -0.09 | -2.15% | 99 | 53 |
| 2.81 | -0.06 | -2.09% | 35 | 442 | 127.00 | 3.70 | -0.99 | -21.11% | 3 | - |
| 2.13 | -0.07 | -3.18% | 26 | 219 | 128.00 | 4.42 | -0.44 | -9.05% | - | - |
| 2.00 | +0.09 | +4.71% | 24 | 39 | 129.00 | - | - | - | - | - |
| 1.27 | -0.30 | -19.11% | 1,113 | 8,065 | 130.00 | 6.00 | -0.75 | -11.11% | 2 | 4,993 |
| 0.41 | -0.09 | -18.00% | 430 | 17,000 | 135.00 | 9.53 | -0.97 | -9.24% | 129 | 5,299 |
| 0.12 | -0.04 | -25.00% | 93 | 3,805 | 140.00 | 14.20 | -1.28 | -8.27% | 1 | 2,009 |
| 0.10 | +0.03 | +42.86% | 20 | 5,357 | 145.00 | 19.14 | -6.41 | -25.09% | 1 | 443 |
| 0.04 | 0.00 | - | 33 | 7,271 | 150.00 | 24.88 | 0.00 | - | 35 | 621 |
| 0.01 | -0.02 | -66.67% | 80 | 4,301 | 155.00 | 35.69 | 0.00 | - | 1 | 387 |
| 0.01 | 0.00 | - | 11 | 5,373 | 160.00 | 38.50 | 0.00 | - | 7 | 1 |
| 0.01 | 0.00 | - | 4 | 2,927 | 165.00 | 50.50 | 0.00 | - | 1 | 117 |
| 0.01 | 0.00 | - | 60 | 1,104 | 170.00 | 45.10 | 0.00 | - | 5 | 38 |
| 0.02 | 0.00 | - | 11 | 2,027 | 175.00 | 53.54 | 0.00 | - | 16 | 0 |
| 0.05 | 0.00 | - | 1 | 1,425 | 180.00 | 60.35 | 0.00 | - | 15 | 0 |
| 0.04 | 0.00 | - | 1 | 146 | 185.00 | 68.35 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 1 | 131 | 190.00 | 73.35 | 0.00 | - | - | 3 |
| 0.09 | 0.00 | - | 28 | 32 | 195.00 | 78.35 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 100 | 1,239 | 200.00 | 79.05 | 0.00 | - | 10 | 32 |
| 0.12 | 0.00 | - | 1 | 345 | 205.00 | 84.80 | 0.00 | - | 5 | 0 |
© 2020 Verizon Media. All rights reserved.