| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190719C00060000 | 2019-07-10 10:20AM EDT | 60.00 | 81.50 | 87.25 | 91.80 | 0.00 | - | 3 | 0 | 1,244.92% |
| IBM190719C00075000 | 2019-06-07 11:17AM EDT | 75.00 | 68.09 | 64.65 | 67.95 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190719C00080000 | 2019-07-17 10:04AM EDT | 80.00 | 63.12 | 67.30 | 71.55 | 0.00 | - | 34 | 0 | 872.85% |
| IBM190719C00090000 | 2019-06-07 11:17AM EDT | 90.00 | 51.41 | 50.45 | 51.20 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190719C00095000 | 2019-06-10 12:10AM EDT | 95.00 | 41.37 | 45.25 | 46.15 | 0.00 | - | 6 | 0 | 0.00% |
| IBM190719C00100000 | 2019-07-01 12:57PM EDT | 100.00 | 40.10 | 47.25 | 51.40 | 0.00 | - | 40 | 0 | 597.46% |
| IBM190719C00105000 | 2019-06-10 12:10AM EDT | 105.00 | 31.65 | 35.35 | 36.15 | 0.00 | - | 3,040 | 0 | 0.00% |
| IBM190719C00110000 | 2019-07-01 9:33AM EDT | 110.00 | 30.50 | 37.30 | 41.00 | 0.00 | - | 1 | 0 | 451.66% |
| IBM190719C00115000 | 2019-07-12 1:40PM EDT | 115.00 | 27.09 | 32.25 | 36.80 | 0.00 | - | 100 | 0 | 458.98% |
| IBM190719C00120000 | 2019-07-18 3:35PM EDT | 120.00 | 29.32 | 27.25 | 30.35 | +6.32 | +27.48% | 123 | 0 | 296.09% |
| IBM190719C00125000 | 2019-07-18 3:33PM EDT | 125.00 | 24.66 | 23.10 | 25.05 | +6.66 | +37.00% | 4 | 0 | 222.27% |
| IBM190719C00128000 | 2019-06-27 3:46PM EDT | 128.00 | 12.00 | 19.30 | 23.40 | 0.00 | - | 5 | 0 | 296.78% |
| IBM190719C00129000 | 2019-07-17 3:43PM EDT | 129.00 | 14.20 | 18.30 | 22.60 | 0.00 | - | 20 | 0 | 297.66% |
| IBM190719C00130000 | 2019-07-18 3:51PM EDT | 130.00 | 19.23 | 17.25 | 19.80 | +5.98 | +45.13% | 365 | 0 | 151.56% |
| IBM190719C00131000 | 2019-07-17 3:14PM EDT | 131.00 | 12.75 | 16.25 | 20.35 | 0.00 | - | 10 | 0 | 263.57% |
| IBM190719C00132000 | 2019-07-18 2:57PM EDT | 132.00 | 17.90 | 15.25 | 17.80 | +7.07 | +65.28% | 35 | 0 | 137.89% |
| IBM190719C00133000 | 2019-07-18 2:48PM EDT | 133.00 | 16.88 | 14.30 | 17.35 | +5.98 | +54.86% | 7 | 0 | 183.59% |
| IBM190719C00134000 | 2019-07-18 11:46AM EDT | 134.00 | 14.40 | 13.25 | 16.50 | +5.70 | +65.52% | 3 | 0 | 185.06% |
| IBM190719C00135000 | 2019-07-18 3:35PM EDT | 135.00 | 14.35 | 13.40 | 14.80 | +5.60 | +64.00% | 472 | 0 | 117.38% |
| IBM190719C00136000 | 2019-07-18 3:24PM EDT | 136.00 | 13.58 | 11.25 | 13.80 | +5.94 | +77.75% | 49 | 0 | 110.55% |
| IBM190719C00137000 | 2019-07-18 11:19AM EDT | 137.00 | 11.70 | 12.15 | 12.60 | +4.75 | +68.35% | 132 | 0 | 0.00% |
| IBM190719C00138000 | 2019-07-18 3:58PM EDT | 138.00 | 11.49 | 11.10 | 11.80 | +5.24 | +83.84% | 179 | 0 | 96.68% |
| IBM190719C00139000 | 2019-07-18 1:53PM EDT | 139.00 | 10.00 | 8.25 | 10.85 | +4.64 | +86.57% | 43 | 0 | 95.12% |
| IBM190719C00140000 | 2019-07-18 3:58PM EDT | 140.00 | 9.48 | 9.50 | 9.85 | +4.66 | +96.68% | 2,257 | 0 | 64.45% |
| IBM190719C00141000 | 2019-07-18 3:53PM EDT | 141.00 | 8.37 | 8.00 | 8.95 | +4.22 | +101.69% | 176 | 0 | 88.67% |
| IBM190719C00142000 | 2019-07-18 3:56PM EDT | 142.00 | 7.48 | 5.30 | 7.85 | +3.93 | +110.70% | 664 | 0 | 73.14% |
| IBM190719C00143000 | 2019-07-18 3:53PM EDT | 143.00 | 6.37 | 6.15 | 6.85 | +3.40 | +114.48% | 2,146 | 0 | 65.63% |
| IBM190719C00144000 | 2019-07-18 3:52PM EDT | 144.00 | 5.35 | 5.35 | 5.90 | +2.95 | +122.92% | 1,261 | 0 | 61.52% |
| IBM190719C00145000 | 2019-07-18 3:59PM EDT | 145.00 | 4.70 | 4.45 | 5.10 | +2.63 | +127.05% | 5,989 | 0 | 64.45% |
| IBM190719C00146000 | 2019-07-18 3:58PM EDT | 146.00 | 3.56 | 3.55 | 4.00 | +2.05 | +135.76% | 3,364 | 0 | 50.39% |
| IBM190719C00147000 | 2019-07-18 3:59PM EDT | 147.00 | 2.67 | 2.52 | 2.72 | +1.39 | +108.59% | 2,580 | 0 | 25.88% |
| IBM190719C00148000 | 2019-07-18 3:55PM EDT | 148.00 | 1.61 | 1.63 | 1.79 | +0.72 | +80.90% | 3,136 | 0 | 22.17% |
| IBM190719C00149000 | 2019-07-18 3:59PM EDT | 149.00 | 1.01 | 1.02 | 1.11 | +0.35 | +53.03% | 4,569 | 0 | 24.17% |
| IBM190719C00150000 | 2019-07-18 3:59PM EDT | 150.00 | 0.55 | 0.49 | 0.55 | +0.10 | +22.22% | 16,522 | 0 | 23.00% |
| IBM190719C00152500 | 2019-07-18 3:59PM EDT | 152.50 | 0.08 | 0.06 | 0.12 | -0.08 | -50.00% | 5,502 | 0 | 29.30% |
| IBM190719C00155000 | 2019-07-18 3:24PM EDT | 155.00 | 0.02 | 0.00 | 0.09 | -0.06 | -75.00% | 712 | 0 | 43.36% |
| IBM190719C00160000 | 2019-07-18 3:24PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 362 | 0 | 52.34% |
| IBM190719C00165000 | 2019-07-18 12:08PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 0 | 68.75% |
| IBM190719C00170000 | 2019-07-17 3:55PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 0 | 87.50% |
| IBM190719C00175000 | 2019-05-31 10:24AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 201 | 103.13% |
| IBM190719C00180000 | 2019-07-17 3:12PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 118.75% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190719P00060000 | 2019-06-07 11:02AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 568 | 550.00% |
| IBM190719P00065000 | 2019-06-19 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 500.00% |
| IBM190719P00070000 | 2019-06-07 11:02AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 226 | 450.00% |
| IBM190719P00075000 | 2019-05-30 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,726 | 412.50% |
| IBM190719P00080000 | 2019-06-06 2:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,180 | 375.00% |
| IBM190719P00085000 | 2019-07-17 10:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 350.00% |
| IBM190719P00090000 | 2019-06-25 11:01AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 0 | 312.50% |
| IBM190719P00095000 | 2019-06-07 10:28AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 350 | 312.50% |
| IBM190719P00100000 | 2019-07-17 3:12PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 250.00% |
| IBM190719P00105000 | 2019-07-18 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 225.00% |
| IBM190719P00110000 | 2019-07-18 10:15AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 193.75% |
| IBM190719P00115000 | 2019-07-18 3:21PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 0 | 168.75% |
| IBM190719P00120000 | 2019-07-18 3:21PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 0 | 143.75% |
| IBM190719P00125000 | 2019-07-18 3:50PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 311 | 0 | 118.75% |
| IBM190719P00128000 | 2019-07-18 2:43PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 414 | 0 | 117.19% |
| IBM190719P00129000 | 2019-07-18 2:54PM EDT | 129.00 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | 30 | 0 | 100.00% |
| IBM190719P00130000 | 2019-07-18 3:16PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | -0.16 | -88.89% | 508 | 0 | 93.75% |
| IBM190719P00131000 | 2019-07-18 2:19PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 869 | 0 | 90.63% |
| IBM190719P00132000 | 2019-07-18 3:03PM EDT | 132.00 | 0.03 | 0.00 | 0.01 | -0.28 | -90.32% | 458 | 0 | 84.38% |
| IBM190719P00133000 | 2019-07-18 3:32PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 116 | 0 | 81.25% |
| IBM190719P00134000 | 2019-07-18 3:09PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 368 | 0 | 75.00% |
| IBM190719P00135000 | 2019-07-18 3:59PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.62 | -98.41% | 1,074 | 0 | 81.25% |
| IBM190719P00136000 | 2019-07-18 3:52PM EDT | 136.00 | 0.03 | 0.01 | 0.03 | -0.63 | -95.45% | 576 | 0 | 78.13% |
| IBM190719P00137000 | 2019-07-18 3:53PM EDT | 137.00 | 0.03 | 0.01 | 0.02 | -0.97 | -97.00% | 800 | 0 | 70.31% |
| IBM190719P00138000 | 2019-07-18 3:52PM EDT | 138.00 | 0.02 | 0.02 | 0.03 | -1.23 | -98.40% | 365 | 0 | 70.31% |
| IBM190719P00139000 | 2019-07-18 3:51PM EDT | 139.00 | 0.01 | 0.01 | 0.13 | -1.34 | -99.26% | 295 | 0 | 75.78% |
| IBM190719P00140000 | 2019-07-18 3:58PM EDT | 140.00 | 0.05 | 0.01 | 0.13 | -1.72 | -97.18% | 809 | 0 | 69.53% |
| IBM190719P00141000 | 2019-07-18 3:42PM EDT | 141.00 | 0.03 | 0.00 | 0.13 | -2.38 | -98.76% | 148 | 0 | 62.50% |
| IBM190719P00142000 | 2019-07-18 3:45PM EDT | 142.00 | 0.03 | 0.00 | 0.13 | -2.47 | -98.80% | 846 | 0 | 56.25% |
| IBM190719P00143000 | 2019-07-18 3:47PM EDT | 143.00 | 0.03 | 0.02 | 0.13 | -2.87 | -98.97% | 1,522 | 0 | 51.56% |
| IBM190719P00144000 | 2019-07-18 3:02PM EDT | 144.00 | 0.02 | 0.01 | 0.13 | -3.30 | -99.40% | 308 | 0 | 50.78% |
| IBM190719P00145000 | 2019-07-18 3:57PM EDT | 145.00 | 0.04 | 0.02 | 0.05 | -4.09 | -99.03% | 1,162 | 0 | 35.35% |
| IBM190719P00146000 | 2019-07-18 3:26PM EDT | 146.00 | 0.06 | 0.05 | 0.08 | -4.38 | -98.65% | 1,124 | 0 | 32.23% |
| IBM190719P00147000 | 2019-07-18 3:58PM EDT | 147.00 | 0.10 | 0.07 | 0.14 | -5.00 | -98.04% | 4,106 | 0 | 29.30% |
| IBM190719P00148000 | 2019-07-18 3:59PM EDT | 148.00 | 0.20 | 0.15 | 0.24 | -5.59 | -96.55% | 5,794 | 0 | 25.98% |
| IBM190719P00149000 | 2019-07-18 3:59PM EDT | 149.00 | 0.40 | 0.37 | 0.44 | -6.25 | -93.98% | 1,617 | 0 | 22.80% |
| IBM190719P00150000 | 2019-07-18 3:58PM EDT | 150.00 | 0.95 | 0.84 | 0.89 | -6.55 | -87.33% | 2,145 | 0 | 22.02% |
| IBM190719P00152500 | 2019-07-18 3:21PM EDT | 152.50 | 2.80 | 1.00 | 3.05 | -7.35 | -72.41% | 70 | - | 33.01% |
| IBM190719P00155000 | 2019-07-18 2:58PM EDT | 155.00 | 4.92 | 3.20 | 5.50 | -7.38 | -60.00% | 77 | 0 | 47.27% |
| IBM190719P00160000 | 2019-07-01 12:21PM EDT | 160.00 | 20.02 | 8.40 | 12.70 | 0.00 | - | 49 | 0 | 83.20% |
| IBM190719P00165000 | 2019-06-07 11:02AM EDT | 165.00 | 22.43 | 22.45 | 25.30 | 0.00 | - | 10 | 22 | 456.54% |