IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201218C00050000 | 2020-06-12 12:34PM EDT | 50.00 | 71.60 | 69.45 | 71.90 | 0.00 | - | 2 | 2 | 120.36% |
| IBM201218C00060000 | 2020-06-22 6:50PM EDT | 60.00 | 63.13 | 58.05 | 61.05 | 0.00 | - | 38 | 2 | 89.48% |
| IBM201218C00075000 | 2020-06-22 6:50PM EDT | 75.00 | 44.86 | 42.85 | 46.15 | 0.00 | - | 1 | 0 | 64.77% |
| IBM201218C00080000 | 2020-06-23 12:56PM EDT | 80.00 | 41.50 | 36.25 | 36.95 | 0.00 | - | 5 | 46 | 37.13% |
| IBM201218C00085000 | 2020-06-22 3:28PM EDT | 85.00 | 37.07 | 31.55 | 32.30 | 0.00 | - | 2 | 4 | 35.62% |
| IBM201218C00090000 | 2020-07-06 11:59AM EDT | 90.00 | 30.90 | 27.20 | 27.80 | 0.00 | - | 3 | 11 | 34.22% |
| IBM201218C00095000 | 2020-06-22 6:50PM EDT | 95.00 | 32.84 | 24.55 | 27.50 | 0.00 | - | 1 | 34 | 51.73% |
| IBM201218C00100000 | 2020-06-24 10:37AM EDT | 100.00 | 20.81 | 19.05 | 19.60 | 0.00 | - | 1 | 142 | 32.35% |
| IBM201218C00105000 | 2020-06-24 10:33AM EDT | 105.00 | 17.40 | 15.45 | 15.90 | 0.00 | - | 4 | 44 | 31.24% |
| IBM201218C00110000 | 2020-06-25 2:02PM EDT | 110.00 | 12.00 | 12.20 | 12.55 | -2.23 | -15.67% | 6 | 265 | 30.15% |
| IBM201218C00115000 | 2020-07-09 2:38PM EDT | 115.00 | 9.56 | 9.60 | 9.80 | -0.62 | -6.09% | 12 | 177 | 29.74% |
| IBM201218C00120000 | 2020-07-09 12:47PM EDT | 120.00 | 7.40 | 7.15 | 7.35 | -0.09 | -1.20% | 7 | 1,361 | 28.93% |
| IBM201218C00125000 | 2020-07-09 1:51PM EDT | 125.00 | 5.35 | 5.20 | 5.45 | -0.40 | -6.96% | 15 | 431 | 28.55% |
| IBM201218C00130000 | 2020-07-09 11:08AM EDT | 130.00 | 3.64 | 3.65 | 3.90 | -0.61 | -14.35% | 7 | 1,114 | 28.03% |
| IBM201218C00135000 | 2020-07-09 11:06AM EDT | 135.00 | 2.43 | 2.52 | 2.72 | -0.39 | -13.83% | 10 | 1,210 | 27.59% |
| IBM201218C00140000 | 2020-07-09 1:05PM EDT | 140.00 | 1.84 | 1.69 | 1.90 | -0.11 | -5.64% | 7 | 1,473 | 27.46% |
| IBM201218C00145000 | 2020-07-09 2:16PM EDT | 145.00 | 1.23 | 1.15 | 1.29 | -0.08 | -6.11% | 6 | 860 | 27.26% |
| IBM201218C00150000 | 2020-07-09 10:30AM EDT | 150.00 | 0.89 | 0.75 | 0.95 | -0.05 | -5.32% | 14 | 589 | 27.76% |
| IBM201218C00155000 | 2020-07-07 1:37PM EDT | 155.00 | 0.73 | 0.00 | 0.69 | 0.00 | - | 4 | 400 | 28.15% |
| IBM201218C00160000 | 2020-07-08 2:51PM EDT | 160.00 | 0.49 | 0.40 | 0.51 | 0.00 | - | 2 | 260 | 28.59% |
| IBM201218C00165000 | 2020-07-06 3:32PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 210 | 12.50% |
| IBM201218C00170000 | 2020-07-01 10:13AM EDT | 170.00 | 0.30 | 0.20 | 0.34 | 0.00 | - | 1 | 71 | 30.40% |
| IBM201218C00175000 | 2020-07-08 1:03PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 137 | 12.50% |
| IBM201218C00180000 | 2020-06-15 9:30AM EDT | 180.00 | 0.26 | 0.13 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| IBM201218C00185000 | 2020-06-24 10:09AM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| IBM201218C00190000 | 2020-06-22 6:50PM EDT | 190.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 0 | 35.79% |
| IBM201218C00195000 | 2020-06-23 9:30AM EDT | 195.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 14 | 34.52% |
| IBM201218C00200000 | 2020-07-08 1:39PM EDT | 200.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 3 | 70 | 40.80% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201218P00050000 | 2020-07-02 11:57AM EDT | 50.00 | 0.15 | 0.09 | 0.00 | +0.11 | +275.00% | 1 | 45 | 25.00% |
| IBM201218P00055000 | 2020-06-30 11:01AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| IBM201218P00060000 | 2020-07-06 11:58AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| IBM201218P00065000 | 2020-07-07 12:43PM EDT | 65.00 | 0.51 | 0.02 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| IBM201218P00070000 | 2020-07-01 1:44PM EDT | 70.00 | 0.99 | 0.38 | 0.84 | 0.00 | - | 1 | 64 | 50.02% |
| IBM201218P00075000 | 2020-07-06 1:07PM EDT | 75.00 | 0.97 | 1.05 | 1.13 | 0.00 | - | 1 | 140 | 47.58% |
| IBM201218P00080000 | 2020-07-08 9:35AM EDT | 80.00 | 1.45 | 1.47 | 1.58 | 0.00 | - | 2 | 177 | 45.87% |
| IBM201218P00085000 | 2020-07-07 12:43PM EDT | 85.00 | 1.86 | 2.04 | 2.16 | 0.00 | - | 1 | 236 | 44.19% |
| IBM201218P00090000 | 2020-07-09 12:02PM EDT | 90.00 | 2.93 | 2.79 | 2.95 | +0.33 | +12.69% | 3 | 1,053 | 42.82% |
| IBM201218P00095000 | 2020-07-07 11:56AM EDT | 95.00 | 3.35 | 3.75 | 3.95 | 0.00 | - | 1 | 665 | 41.52% |
| IBM201218P00100000 | 2020-07-09 12:13PM EDT | 100.00 | 5.10 | 4.90 | 5.25 | +0.40 | +8.51% | 2 | 477 | 40.49% |
| IBM201218P00105000 | 2020-07-09 12:40PM EDT | 105.00 | 6.56 | 6.50 | 6.80 | +0.43 | +7.01% | 7 | 816 | 39.38% |
| IBM201218P00110000 | 2020-07-09 11:52AM EDT | 110.00 | 8.90 | 8.30 | 8.75 | +0.70 | +8.54% | 2 | 669 | 38.63% |
| IBM201218P00115000 | 2020-07-07 10:38AM EDT | 115.00 | 10.20 | 10.60 | 11.05 | 0.00 | - | 10 | 679 | 37.96% |
| IBM201218P00120000 | 2020-07-08 12:05PM EDT | 120.00 | 12.95 | 13.20 | 13.80 | 0.00 | - | 1 | 937 | 37.70% |
| IBM201218P00125000 | 2020-07-02 10:27AM EDT | 125.00 | 13.42 | 16.35 | 16.90 | 0.00 | - | 9 | 327 | 37.53% |
| IBM201218P00130000 | 2020-07-07 2:28PM EDT | 130.00 | 18.50 | 19.75 | 20.55 | 0.00 | - | 17 | 837 | 38.23% |
| IBM201218P00135000 | 2020-07-09 2:24PM EDT | 135.00 | 23.90 | 23.60 | 24.40 | +3.47 | +16.98% | 3 | 1,491 | 38.79% |
| IBM201218P00140000 | 2020-07-07 1:00PM EDT | 140.00 | 27.74 | 27.80 | 28.75 | +2.04 | +7.94% | 3 | 172 | 40.48% |
| IBM201218P00145000 | 2020-06-30 3:50PM EDT | 145.00 | 28.85 | 32.30 | 33.15 | 0.00 | - | 32 | 63 | 41.84% |
| IBM201218P00150000 | 2020-06-25 11:48AM EDT | 150.00 | 37.40 | 36.85 | 37.75 | 0.00 | - | 35 | 63 | 43.57% |
| IBM201218P00155000 | 2020-06-22 6:50PM EDT | 155.00 | 33.30 | 37.85 | 40.90 | 0.00 | - | 2 | 106 | 37.92% |
| IBM201218P00160000 | 2020-07-08 2:12PM EDT | 160.00 | 46.02 | 46.40 | 47.45 | 0.00 | - | 5 | 189 | 48.32% |
| IBM201218P00165000 | 2020-07-08 2:12PM EDT | 165.00 | 50.92 | 51.35 | 52.30 | 0.00 | - | 5 | 10 | 50.38% |
| IBM201218P00170000 | 2020-06-22 6:50PM EDT | 170.00 | 48.65 | 51.90 | 55.50 | 0.00 | - | - | 5 | 43.16% |
| IBM201218P00190000 | 2020-06-22 6:50PM EDT | 190.00 | 74.00 | 71.60 | 75.60 | 0.00 | - | 6 | 9 | 52.34% |
© 2020 Verizon Media. All rights reserved.