IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200605C00085000 | 2020-05-14 9:34AM EDT | 85.00 | 28.45 | 41.75 | 42.95 | 0.00 | - | - | 3 | 334.57% |
| IBM200605C00095000 | 2020-05-12 3:14PM EDT | 95.00 | 27.00 | 32.30 | 32.70 | 0.00 | - | - | 2 | 189.06% |
| IBM200605C00100000 | 2020-05-28 10:05AM EDT | 100.00 | 25.54 | 27.20 | 27.60 | 0.00 | - | 3 | 7 | 50.00% |
| IBM200605C00105000 | 2020-05-18 12:12AM EDT | 105.00 | 9.30 | 22.30 | 22.65 | 0.00 | - | - | 1 | 125.78% |
| IBM200605C00110000 | 2020-05-26 10:15AM EDT | 110.00 | 11.70 | 17.30 | 17.75 | 0.00 | - | 1 | 0 | 108.20% |
| IBM200605C00111000 | 2020-05-22 9:36AM EDT | 111.00 | 7.85 | 16.30 | 16.80 | 0.00 | - | 12 | 0 | 106.25% |
| IBM200605C00112000 | 2020-05-28 1:43PM EDT | 112.00 | 13.75 | 15.30 | 15.75 | 0.00 | - | 2 | 0 | 97.07% |
| IBM200605C00113000 | 2020-05-28 1:43PM EDT | 113.00 | 12.75 | 13.95 | 14.65 | 0.00 | - | 2 | 0 | 105.27% |
| IBM200605C00114000 | 2020-05-18 9:45AM EDT | 114.00 | 7.75 | 13.40 | 13.70 | 0.00 | - | 1 | 1 | 89.06% |
| IBM200605C00115000 | 2020-06-04 11:10AM EDT | 115.00 | 12.60 | 12.20 | 12.60 | -1.45 | -10.32% | 3 | 40 | 88.48% |
| IBM200605C00116000 | 2020-05-26 3:32PM EDT | 116.00 | 6.79 | 11.15 | 11.65 | 0.00 | - | 2 | 24 | 86.72% |
| IBM200605C00117000 | 2020-06-03 9:44AM EDT | 117.00 | 11.05 | 9.95 | 10.70 | 0.00 | - | 1 | 32 | 84.18% |
| IBM200605C00118000 | 2020-06-03 12:49PM EDT | 118.00 | 10.70 | 9.35 | 9.65 | 0.00 | - | 1 | 29 | 60.74% |
| IBM200605C00119000 | 2020-05-29 3:59PM EDT | 119.00 | 6.40 | 8.35 | 8.75 | 0.00 | - | 11 | 76 | 60.16% |
| IBM200605C00120000 | 2020-06-04 11:10AM EDT | 120.00 | 7.58 | 7.45 | 7.80 | -1.84 | -19.53% | 15 | 93 | 59.96% |
| IBM200605C00121000 | 2020-06-03 1:50PM EDT | 121.00 | 7.25 | 6.00 | 6.60 | 0.00 | - | 6 | 107 | 51.95% |
| IBM200605C00122000 | 2020-06-04 9:53AM EDT | 122.00 | 5.57 | 5.45 | 5.75 | -1.12 | -16.74% | 2 | 191 | 53.81% |
| IBM200605C00123000 | 2020-06-04 11:17AM EDT | 123.00 | 4.36 | 4.40 | 4.85 | -2.10 | -32.51% | 16 | 152 | 51.07% |
| IBM200605C00124000 | 2020-06-03 1:26PM EDT | 124.00 | 4.77 | 3.45 | 3.90 | 0.00 | - | 65 | 186 | 45.26% |
| IBM200605C00125000 | 2020-06-04 11:12AM EDT | 125.00 | 2.80 | 2.57 | 2.77 | -1.55 | -35.63% | 21 | 1,049 | 32.42% |
| IBM200605C00126000 | 2020-06-04 11:00AM EDT | 126.00 | 2.10 | 1.79 | 2.01 | -1.15 | -35.38% | 12 | 652 | 31.54% |
| IBM200605C00127000 | 2020-06-04 11:22AM EDT | 127.00 | 1.22 | 1.13 | 1.23 | -0.75 | -38.07% | 151 | 563 | 27.10% |
| IBM200605C00128000 | 2020-06-04 11:19AM EDT | 128.00 | 0.62 | 0.64 | 0.72 | -1.08 | -63.53% | 117 | 568 | 26.27% |
| IBM200605C00129000 | 2020-06-04 11:30AM EDT | 129.00 | 0.35 | 0.34 | 0.39 | -0.91 | -72.22% | 501 | 474 | 26.17% |
| IBM200605C00130000 | 2020-06-04 11:33AM EDT | 130.00 | 0.16 | 0.16 | 0.20 | -0.61 | -79.22% | 104 | 804 | 26.56% |
| IBM200605C00131000 | 2020-06-04 10:48AM EDT | 131.00 | 0.07 | 0.07 | 0.10 | -0.37 | -84.09% | 93 | 206 | 27.34% |
| IBM200605C00132000 | 2020-06-04 10:12AM EDT | 132.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 34 | 0 | 28.32% |
| IBM200605C00133000 | 2020-06-03 3:58PM EDT | 133.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 41 | 207 | 35.16% |
| IBM200605C00134000 | 2020-06-03 3:19PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 86 | 37.50% |
| IBM200605C00135000 | 2020-06-04 9:38AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 109 | 38.67% |
| IBM200605C00137000 | 2020-06-03 12:14PM EDT | 137.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 46.88% |
| IBM200605C00138000 | 2020-05-29 9:30AM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 50.78% |
| IBM200605C00139000 | 2020-05-29 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 50.00% |
| IBM200605C00140000 | 2020-05-27 3:57PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 53.13% |
| IBM200605C00145000 | 2020-05-12 3:42PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM200605C00150000 | 2020-05-07 9:53AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 78.13% |
Putsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200605P00075000 | 2020-05-19 3:14PM EDT | 75.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 0 | 265.63% |
| IBM200605P00080000 | 2020-05-13 12:08PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 0 | 234.38% |
| IBM200605P00085000 | 2020-05-13 12:08PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | - | 206.25% |
| IBM200605P00090000 | 2020-05-14 1:33PM EDT | 90.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 179.69% |
| IBM200605P00095000 | 2020-05-26 9:32AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM200605P00100000 | 2020-05-28 1:45PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 55 | 125.00% |
| IBM200605P00105000 | 2020-06-02 11:30AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 103.13% |
| IBM200605P00106000 | 2020-05-18 9:50AM EDT | 106.00 | 0.49 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 98.44% |
| IBM200605P00107000 | 2020-06-01 10:03AM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 93.75% |
| IBM200605P00108000 | 2020-05-27 10:41AM EDT | 108.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 89.06% |
| IBM200605P00109000 | 2020-06-03 11:54AM EDT | 109.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 84.38% |
| IBM200605P00110000 | 2020-06-04 10:19AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 146 | 71.88% |
| IBM200605P00111000 | 2020-06-02 10:45AM EDT | 111.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 78.13% |
| IBM200605P00112000 | 2020-06-03 2:14PM EDT | 112.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 359 | 71.09% |
| IBM200605P00113000 | 2020-06-04 11:10AM EDT | 113.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 112 | 69.53% |
| IBM200605P00114000 | 2020-06-02 11:06AM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 56.25% |
| IBM200605P00115000 | 2020-06-03 3:55PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 152 | 60.16% |
| IBM200605P00116000 | 2020-06-03 3:26PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 53.91% |
| IBM200605P00117000 | 2020-06-03 3:17PM EDT | 117.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 39 | 205 | 54.30% |
| IBM200605P00118000 | 2020-06-03 3:30PM EDT | 118.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 6 | 255 | 51.95% |
| IBM200605P00119000 | 2020-06-04 9:54AM EDT | 119.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 211 | 46.88% |
| IBM200605P00120000 | 2020-06-04 11:33AM EDT | 120.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 25 | 0 | 42.19% |
| IBM200605P00121000 | 2020-06-04 10:42AM EDT | 121.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 3 | 0 | 38.67% |
| IBM200605P00122000 | 2020-06-04 10:42AM EDT | 122.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 11 | 190 | 36.72% |
| IBM200605P00123000 | 2020-06-04 10:07AM EDT | 123.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 17 | 0 | 34.28% |
| IBM200605P00124000 | 2020-06-04 11:32AM EDT | 124.00 | 0.16 | 0.13 | 0.18 | +0.01 | +6.67% | 32 | 185 | 31.54% |
| IBM200605P00125000 | 2020-06-04 11:12AM EDT | 125.00 | 0.22 | 0.20 | 0.28 | +0.01 | +4.76% | 37 | 0 | 29.00% |
| IBM200605P00126000 | 2020-06-04 11:27AM EDT | 126.00 | 0.45 | 0.36 | 0.41 | +0.19 | +73.08% | 61 | 208 | 25.39% |
| IBM200605P00127000 | 2020-06-04 11:28AM EDT | 127.00 | 0.79 | 0.70 | 0.75 | +0.35 | +79.55% | 86 | 165 | 24.95% |
| IBM200605P00128000 | 2020-06-04 10:57AM EDT | 128.00 | 1.17 | 1.16 | 1.27 | +0.40 | +51.95% | 55 | 159 | 24.90% |
| IBM200605P00129000 | 2020-06-04 11:32AM EDT | 129.00 | 1.83 | 1.70 | 2.00 | +0.82 | +81.19% | 109 | 0 | 26.51% |
| IBM200605P00130000 | 2020-06-04 11:04AM EDT | 130.00 | 2.55 | 2.46 | 2.89 | +0.86 | +50.89% | 37 | 0 | 30.32% |
| IBM200605P00132000 | 2020-06-03 11:28AM EDT | 132.00 | 3.25 | 4.40 | 4.75 | 0.00 | - | 8 | 0 | 36.13% |
| IBM200605P00134000 | 2020-05-06 3:59PM EDT | 134.00 | 12.70 | 6.35 | 6.65 | 0.00 | - | - | 0 | 37.50% |
| IBM200605P00145000 | 2020-05-28 12:29PM EDT | 145.00 | 19.65 | 17.05 | 18.15 | 0.00 | - | - | 0 | 50.00% |
© 2020 Verizon Media. All rights reserved.