| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190920C00090000 | 2019-08-07 3:21PM EDT | 90.00 | 48.83 | 50.70 | 51.75 | 0.00 | - | - | 0 | 0.00% |
| IBM190920C00095000 | 2019-08-07 3:20PM EDT | 95.00 | 43.82 | 45.85 | 46.75 | 0.00 | - | 10 | 5 | 0.00% |
| IBM190920C00100000 | 2019-08-07 3:20PM EDT | 100.00 | 38.89 | 40.70 | 41.85 | 0.00 | - | 6 | 0 | 0.00% |
| IBM190920C00105000 | 2019-08-07 3:45PM EDT | 105.00 | 34.05 | 36.00 | 36.45 | 0.00 | - | 375 | 24 | 0.00% |
| IBM190920C00110000 | 2019-08-16 9:47AM EDT | 110.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM190920C00115000 | 2019-09-10 1:03PM EDT | 115.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM190920C00120000 | 2019-09-10 9:34AM EDT | 120.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190920C00121000 | 2019-08-26 10:47AM EDT | 121.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190920C00122000 | 2019-09-10 10:31AM EDT | 122.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190920C00123000 | 2019-09-12 2:17PM EDT | 123.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM190920C00124000 | 2019-08-27 12:43PM EDT | 124.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190920C00125000 | 2019-09-11 11:10AM EDT | 125.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM190920C00126000 | 2019-08-28 3:58PM EDT | 126.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190920C00127000 | 2019-08-30 9:37AM EDT | 127.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190920C00128000 | 2019-09-03 9:49AM EDT | 128.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM190920C00129000 | 2019-09-06 12:46PM EDT | 129.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM190920C00130000 | 2019-09-16 3:19PM EDT | 130.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190920C00131000 | 2019-09-04 9:54AM EDT | 131.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM190920C00132000 | 2019-09-16 3:41PM EDT | 132.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBM190920C00133000 | 2019-09-16 9:56AM EDT | 133.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM190920C00134000 | 2019-09-13 11:17AM EDT | 134.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM190920C00135000 | 2019-09-16 2:15PM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| IBM190920C00136000 | 2019-09-16 3:42PM EDT | 136.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM190920C00137000 | 2019-09-16 2:33PM EDT | 137.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM190920C00138000 | 2019-09-16 12:54PM EDT | 138.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM190920C00139000 | 2019-09-16 11:29AM EDT | 139.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM190920C00140000 | 2019-09-16 3:46PM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| IBM190920C00141000 | 2019-09-16 3:17PM EDT | 141.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| IBM190920C00142000 | 2019-09-16 3:21PM EDT | 142.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IBM190920C00143000 | 2019-09-16 3:46PM EDT | 143.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.78% |
| IBM190920C00144000 | 2019-09-16 3:57PM EDT | 144.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 3.13% |
| IBM190920C00145000 | 2019-09-16 3:59PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| IBM190920C00146000 | 2019-09-16 2:25PM EDT | 146.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| IBM190920C00147000 | 2019-09-16 3:43PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| IBM190920C00148000 | 2019-09-16 11:40AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| IBM190920C00149000 | 2019-09-16 3:22PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM190920C00150000 | 2019-09-16 3:20PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| IBM190920C00152500 | 2019-09-16 3:01PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM190920C00155000 | 2019-09-16 3:19PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM190920C00157500 | 2019-09-16 3:01PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM190920C00160000 | 2019-09-16 10:26AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM190920C00165000 | 2019-09-16 9:57AM EDT | 165.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190920C00170000 | 2019-09-13 9:31AM EDT | 170.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 57.81% |
| IBM190920C00175000 | 2019-09-09 3:54PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM190920C00180000 | 2019-09-03 10:46AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM190920C00185000 | 2019-08-30 10:30AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190920P00070000 | 2019-07-01 9:56AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM190920P00075000 | 2019-07-09 9:32AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 90 | 215.63% |
| IBM190920P00080000 | 2019-08-23 2:05PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IBM190920P00085000 | 2019-08-01 11:47AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 511 | 159.38% |
| IBM190920P00090000 | 2019-08-05 9:53AM EDT | 90.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 25 | 349 | 151.56% |
| IBM190920P00095000 | 2019-08-29 1:45PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM190920P00100000 | 2019-09-05 2:19PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM190920P00105000 | 2019-09-04 2:42PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM190920P00110000 | 2019-09-09 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IBM190920P00115000 | 2019-09-11 2:07PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM190920P00120000 | 2019-09-13 1:38PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IBM190920P00121000 | 2019-09-12 1:28PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190920P00122000 | 2019-09-05 1:44PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IBM190920P00123000 | 2019-09-16 3:00PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190920P00124000 | 2019-09-12 1:28PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM190920P00125000 | 2019-09-13 2:56PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBM190920P00126000 | 2019-09-16 3:37PM EDT | 126.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190920P00127000 | 2019-09-13 1:50PM EDT | 127.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBM190920P00128000 | 2019-09-16 3:10PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM190920P00129000 | 2019-09-16 10:55AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM190920P00130000 | 2019-09-16 3:52PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| IBM190920P00131000 | 2019-09-16 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190920P00132000 | 2019-09-16 1:26PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| IBM190920P00133000 | 2019-09-16 9:52AM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IBM190920P00134000 | 2019-09-16 3:10PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IBM190920P00135000 | 2019-09-16 3:59PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| IBM190920P00136000 | 2019-09-16 3:50PM EDT | 136.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| IBM190920P00137000 | 2019-09-16 2:47PM EDT | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| IBM190920P00138000 | 2019-09-16 11:41AM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBM190920P00139000 | 2019-09-16 2:38PM EDT | 139.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| IBM190920P00140000 | 2019-09-16 3:59PM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 3.13% |
| IBM190920P00141000 | 2019-09-16 3:53PM EDT | 141.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| IBM190920P00142000 | 2019-09-16 3:52PM EDT | 142.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| IBM190920P00143000 | 2019-09-16 3:54PM EDT | 143.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| IBM190920P00144000 | 2019-09-16 3:57PM EDT | 144.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| IBM190920P00145000 | 2019-09-16 3:51PM EDT | 145.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| IBM190920P00146000 | 2019-09-16 10:11AM EDT | 146.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190920P00147000 | 2019-09-16 1:29PM EDT | 147.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190920P00148000 | 2019-09-12 9:33AM EDT | 148.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190920P00149000 | 2019-09-16 12:05AM EDT | 149.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190920P00150000 | 2019-09-11 10:24AM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM190920P00155000 | 2019-09-16 3:42PM EDT | 155.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM190920P00160000 | 2019-08-29 9:44AM EDT | 160.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| IBM190920P00165000 | 2019-06-03 9:30AM EDT | 165.00 | 41.20 | 23.25 | 27.25 | 0.00 | - | 2 | 12 | 160.94% |
| IBM190920P00170000 | 2019-07-18 11:28AM EDT | 170.00 | 32.60 | 33.80 | 38.50 | 0.00 | - | 1 | 0 | 298.63% |
| IBM190920P00175000 | 2019-07-22 11:04AM EDT | 175.00 | 25.64 | 42.25 | 43.10 | 0.00 | - | 1 | 0 | 347.41% |
| By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more |