IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191122C00123000 | 2019-11-06 2:00PM EST | 123.00 | 15.46 | 10.30 | 12.75 | 0.00 | - | - | 0 | 107.96% |
| IBM191122C00124000 | 2019-11-06 2:00PM EST | 124.00 | 14.45 | 9.70 | 11.40 | 0.00 | - | - | 0 | 89.94% |
| IBM191122C00125000 | 2019-11-06 3:26PM EST | 125.00 | 13.52 | 8.35 | 10.90 | 0.00 | - | 23 | 1 | 99.76% |
| IBM191122C00128000 | 2019-11-06 2:03PM EST | 128.00 | 10.39 | 5.90 | 7.35 | 0.00 | - | - | 0 | 64.06% |
| IBM191122C00129000 | 2019-11-06 2:03PM EST | 129.00 | 9.42 | 5.25 | 6.00 | 0.00 | - | 8 | 0 | 46.88% |
| IBM191122C00130000 | 2019-11-19 9:31AM EST | 130.00 | 5.05 | 4.05 | 4.85 | +0.88 | +21.10% | 10 | 76 | 36.04% |
| IBM191122C00131000 | 2019-11-19 12:25PM EST | 131.00 | 4.19 | 3.50 | 3.75 | +0.73 | +21.10% | 12 | 12 | 26.95% |
| IBM191122C00132000 | 2019-11-19 3:54PM EST | 132.00 | 2.74 | 2.58 | 2.80 | +0.20 | +7.87% | 7 | 37 | 23.15% |
| IBM191122C00133000 | 2019-11-19 3:54PM EST | 133.00 | 1.86 | 1.79 | 1.86 | +0.21 | +12.73% | 39 | 56 | 18.70% |
| IBM191122C00134000 | 2019-11-19 3:18PM EST | 134.00 | 1.19 | 1.06 | 1.12 | +0.20 | +20.20% | 302 | 598 | 17.19% |
| IBM191122C00135000 | 2019-11-19 3:46PM EST | 135.00 | 0.59 | 0.51 | 0.56 | +0.02 | +3.51% | 799 | 1,025 | 15.92% |
| IBM191122C00136000 | 2019-11-19 3:50PM EST | 136.00 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 564 | 667 | 15.28% |
| IBM191122C00137000 | 2019-11-19 3:13PM EST | 137.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 236 | 1,127 | 15.63% |
| IBM191122C00138000 | 2019-11-19 3:36PM EST | 138.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 33 | 578 | 17.58% |
| IBM191122C00139000 | 2019-11-19 11:41AM EST | 139.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,421 | 21.49% |
| IBM191122C00140000 | 2019-11-18 3:14PM EST | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 430 | 23.05% |
| IBM191122C00141000 | 2019-11-19 10:35AM EST | 141.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 13 | 177 | 27.54% |
| IBM191122C00142000 | 2019-11-13 3:07PM EST | 142.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 65 | 30.86% |
| IBM191122C00143000 | 2019-11-13 1:30PM EST | 143.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 35.55% |
| IBM191122C00144000 | 2019-11-13 9:39AM EST | 144.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 329 | 37.50% |
| IBM191122C00145000 | 2019-11-11 3:46PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 510 | 33.59% |
| IBM191122C00146000 | 2019-11-04 1:06PM EST | 146.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 161 | 39.84% |
| IBM191122C00147000 | 2019-10-22 1:58PM EST | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 95 | 48.44% |
| IBM191122C00148000 | 2019-11-04 11:39AM EST | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 87 | 51.56% |
| IBM191122C00149000 | 2019-10-21 9:45AM EST | 149.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 165 | 52.73% |
| IBM191122C00150000 | 2019-11-19 1:52PM EST | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 437 | 50.78% |
| IBM191122C00152500 | 2019-10-24 9:41AM EST | 152.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 264 | 291 | 57.81% |
| IBM191122C00155000 | 2019-11-19 10:32AM EST | 155.00 | 0.04 | 0.00 | 0.02 | -0.02 | -33.33% | 1 | 16 | 59.38% |
| IBM191122C00157500 | 2019-10-22 12:38PM EST | 157.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 71.88% |
| IBM191122C00160000 | 2019-10-15 10:25AM EST | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191122P00100000 | 2019-11-18 12:02AM EST | 100.00 | 0.05 | - | 0.04 | 0.00 | - | - | 6 | 136.72% |
| IBM191122P00110000 | 2019-10-23 11:39AM EST | 110.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 89.06% |
| IBM191122P00115000 | 2019-11-06 9:51AM EST | 115.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 154 | 68.75% |
| IBM191122P00120000 | 2019-11-19 10:41AM EST | 120.00 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 1 | 77 | 50.00% |
| IBM191122P00122000 | 2019-11-18 9:54AM EST | 122.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 53.52% |
| IBM191122P00123000 | 2019-11-11 9:50AM EST | 123.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 49.61% |
| IBM191122P00124000 | 2019-11-18 9:58AM EST | 124.00 | 0.04 | - | 0.05 | 0.00 | - | 3 | 3 | 45.70% |
| IBM191122P00125000 | 2019-11-19 10:32AM EST | 125.00 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 6 | 184 | 41.80% |
| IBM191122P00126000 | 2019-11-15 9:41AM EST | 126.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 197 | 38.09% |
| IBM191122P00127000 | 2019-11-19 9:31AM EST | 127.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 520 | 34.18% |
| IBM191122P00128000 | 2019-11-19 2:51PM EST | 128.00 | 0.01 | 0.02 | 0.06 | -0.06 | -85.71% | 3 | 211 | 31.25% |
| IBM191122P00129000 | 2019-11-19 11:18AM EST | 129.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 6 | 172 | 26.37% |
| IBM191122P00130000 | 2019-11-19 3:51PM EST | 130.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 14 | 954 | 23.83% |
| IBM191122P00131000 | 2019-11-19 3:56PM EST | 131.00 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 118 | 496 | 21.29% |
| IBM191122P00132000 | 2019-11-19 3:07PM EST | 132.00 | 0.16 | 0.14 | 0.16 | -0.12 | -42.86% | 2,964 | 778 | 19.04% |
| IBM191122P00133000 | 2019-11-19 3:58PM EST | 133.00 | 0.27 | 0.27 | 0.30 | -0.22 | -44.90% | 97 | 672 | 17.63% |
| IBM191122P00134000 | 2019-11-19 3:45PM EST | 134.00 | 0.50 | 0.52 | 0.56 | -0.34 | -40.48% | 118 | 970 | 16.33% |
| IBM191122P00135000 | 2019-11-19 3:59PM EST | 135.00 | 0.93 | 0.97 | 1.03 | -0.43 | -31.62% | 657 | 420 | 15.72% |
| IBM191122P00136000 | 2019-11-19 3:36PM EST | 136.00 | 1.52 | 1.65 | 1.74 | -0.49 | -24.38% | 96 | 273 | 16.11% |
| IBM191122P00137000 | 2019-11-19 3:51PM EST | 137.00 | 2.41 | 2.47 | 2.63 | -0.37 | -13.31% | 40 | 109 | 18.16% |
| IBM191122P00138000 | 2019-11-18 2:59PM EST | 138.00 | 3.90 | 3.05 | 3.65 | 0.00 | - | 6 | 87 | 23.78% |
| IBM191122P00139000 | 2019-11-19 12:15PM EST | 139.00 | 3.75 | 4.10 | 4.75 | -0.60 | -13.79% | 1 | 95 | 32.52% |
| IBM191122P00140000 | 2019-11-18 11:49AM EST | 140.00 | 5.64 | 4.80 | 5.70 | 0.00 | - | 1 | 22 | 35.16% |
| IBM191122P00141000 | 2019-11-19 4:00PM EST | 141.00 | 6.50 | 5.70 | 6.75 | -0.62 | -8.71% | 1 | 17 | 41.90% |
| IBM191122P00142000 | 2019-10-22 10:47AM EST | 142.00 | 11.05 | 6.60 | 7.90 | 0.00 | - | 2 | 3 | 52.54% |
| IBM191122P00143000 | 2019-10-13 11:07PM EST | 143.00 | 10.10 | 6.60 | 9.60 | 0.00 | - | 1 | 0 | 79.98% |
| IBM191122P00144000 | 2019-10-16 8:38AM EST | 144.00 | 5.96 | 7.60 | 11.10 | 0.00 | - | - | 0 | 99.17% |
| IBM191122P00145000 | 2019-10-17 8:32AM EST | 145.00 | 12.00 | 8.60 | 12.80 | 0.00 | - | - | 0 | 56.06% |
| IBM191122P00146000 | 2019-10-13 11:07PM EST | 146.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM191122P00147000 | 2019-11-11 11:33AM EST | 147.00 | 10.85 | 11.50 | 13.15 | 0.00 | - | 2 | 0 | 84.96% |
| IBM191122P00148000 | 2019-10-13 11:07PM EST | 148.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM191122P00149000 | 2019-10-13 11:07PM EST | 149.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM191122P00150000 | 2019-10-30 2:38PM EST | 150.00 | 16.59 | 13.65 | 16.90 | 0.00 | - | 6 | 0 | 124.32% |
| IBM191122P00165000 | 2019-10-13 11:07PM EST | 165.00 | 27.55 | 29.35 | 32.25 | 0.00 | - | - | 0 | 132.03% |