IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor6 July 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM180706C00135000 | 2018-06-12 3:52PM EDT | 135.00 | 12.25 | 11.50 | 11.95 | 0.00 | - | 1 | 1 | 60.99% |
| IBM180706C00138000 | 2018-06-04 10:18AM EDT | 138.00 | 6.00 | 7.20 | 10.40 | 0.00 | - | 8 | 38 | 51.45% |
| IBM180706C00140000 | 2018-06-18 1:51PM EDT | 140.00 | 4.97 | 3.25 | 3.60 | 0.00 | - | 2 | 36 | 16.58% |
| IBM180706C00141000 | 2018-06-05 12:34PM EDT | 141.00 | 4.00 | 4.40 | 7.70 | 0.00 | - | 26 | 48 | 56.16% |
| IBM180706C00142000 | 2018-06-19 10:06AM EDT | 142.00 | 2.59 | 2.03 | 2.10 | -0.42 | -13.95% | 5 | 0 | 14.42% |
| IBM180706C00143000 | 2018-06-20 3:36PM EDT | 143.00 | 1.60 | 1.47 | 1.53 | -0.54 | -25.23% | 173 | 34 | 13.89% |
| IBM180706C00144000 | 2018-06-20 2:55PM EDT | 144.00 | 1.16 | 1.02 | 1.08 | -0.51 | -30.54% | 7 | 160 | 13.59% |
| IBM180706C00145000 | 2018-06-20 3:56PM EDT | 145.00 | 0.68 | 0.70 | 0.73 | -0.50 | -42.37% | 31 | 114 | 13.33% |
| IBM180706C00146000 | 2018-06-20 11:56AM EDT | 146.00 | 0.60 | 0.45 | 0.49 | -0.25 | -29.41% | 4 | 247 | 13.34% |
| IBM180706C00147000 | 2018-06-20 3:57PM EDT | 147.00 | 0.28 | 0.28 | 0.32 | -0.26 | -48.15% | 53 | 358 | 13.38% |
| IBM180706C00148000 | 2018-06-20 3:39PM EDT | 148.00 | 0.19 | 0.18 | 0.20 | -0.15 | -44.12% | 60 | 104 | 13.38% |
| IBM180706C00149000 | 2018-06-20 10:20AM EDT | 149.00 | 0.18 | 0.10 | 0.13 | -0.05 | -21.74% | 6 | 226 | 13.62% |
| IBM180706C00150000 | 2018-06-20 10:10AM EDT | 150.00 | 0.12 | 0.06 | 0.11 | -0.09 | -42.86% | 50 | 208 | 14.65% |
| IBM180706C00152500 | 2018-06-20 3:57PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 9 | 78 | 18.02% |
| IBM180706C00155000 | 2018-06-19 1:52PM EDT | 155.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 19 | 22.22% |
| IBM180706C00160000 | 2018-06-08 4:04PM EDT | 160.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 28.91% |
Putsfor6 July 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM180706P00125000 | 2018-06-07 11:54AM EDT | 125.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 11 | 33.50% |
| IBM180706P00130000 | 2018-06-04 9:36AM EDT | 130.00 | 0.20 | 0.06 | 0.15 | 0.00 | - | 1 | 61 | 25.78% |
| IBM180706P00131000 | 2018-06-20 3:14PM EDT | 131.00 | 0.08 | 0.06 | 0.11 | +0.02 | +33.33% | 1 | 9 | 22.66% |
| IBM180706P00132000 | 2018-06-20 6:25PM EDT | 132.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 5 | 5 | 21.68% |
| IBM180706P00133000 | 2018-06-13 11:22AM EDT | 133.00 | 0.11 | 0.06 | 0.16 | -0.31 | -73.81% | 50 | 50 | 20.85% |
| IBM180706P00134000 | 2018-06-15 3:30PM EDT | 134.00 | 0.09 | 0.06 | 0.13 | -0.19 | -67.86% | 1 | 37 | 18.21% |
| IBM180706P00135000 | 2018-06-15 12:49PM EDT | 135.00 | 0.15 | 0.09 | 0.13 | +0.05 | +50.00% | 2 | 327 | 16.46% |
| IBM180706P00136000 | 2018-06-19 9:30AM EDT | 136.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 1 | 119 | 17.48% |
| IBM180706P00137000 | 2018-06-20 2:47PM EDT | 137.00 | 0.26 | 0.27 | 0.31 | +0.08 | +44.44% | 10 | 17 | 16.31% |
| IBM180706P00138000 | 2018-06-15 10:51AM EDT | 138.00 | 0.31 | 0.17 | 0.21 | +0.12 | +63.16% | 1 | 1,206 | 12.65% |
| IBM180706P00139000 | 2018-06-20 1:15PM EDT | 139.00 | 0.38 | 0.47 | 0.52 | -0.05 | -11.63% | 10 | 435 | 14.65% |
| IBM180706P00140000 | 2018-06-20 3:55PM EDT | 140.00 | 0.70 | 0.64 | 0.70 | +0.09 | +14.75% | 14 | 1,324 | 13.99% |
| IBM180706P00141000 | 2018-06-20 3:14PM EDT | 141.00 | 0.83 | 0.88 | 0.97 | +0.18 | +27.69% | 1 | 103 | 13.60% |
| IBM180706P00142000 | 2018-06-20 3:03PM EDT | 142.00 | 1.16 | 1.23 | 1.28 | +0.06 | +5.45% | 2 | 140 | 12.85% |
| IBM180706P00143000 | 2018-06-20 3:57PM EDT | 143.00 | 1.79 | 1.66 | 1.74 | +0.56 | +45.53% | 14 | 225 | 12.60% |
| IBM180706P00144000 | 2018-06-20 3:42PM EDT | 144.00 | 2.20 | 2.21 | 2.29 | +0.55 | +33.33% | 21 | 183 | 12.22% |
| IBM180706P00145000 | 2018-06-20 2:46PM EDT | 145.00 | 2.65 | 2.87 | 2.96 | +0.36 | +15.72% | 3 | 97 | 11.99% |
| IBM180706P00146000 | 2018-06-19 10:06AM EDT | 146.00 | 2.97 | 3.20 | 4.15 | 0.00 | - | 1 | 91 | 16.41% |
| IBM180706P00147000 | 2018-06-15 3:59PM EDT | 147.00 | 2.44 | 2.37 | 2.48 | +0.55 | +29.10% | 95 | 263 | 0.00% |
| IBM180706P00148000 | 2018-06-18 9:47AM EDT | 148.00 | 4.70 | 5.30 | 5.75 | 0.00 | - | 12 | 146 | 16.21% |
| IBM180706P00149000 | 2018-06-20 2:47PM EDT | 149.00 | 6.10 | 6.25 | 6.50 | +1.30 | +27.08% | 2 | 32 | 13.62% |
| IBM180706P00150000 | 2018-06-08 1:32PM EDT | 150.00 | 6.05 | 4.65 | 4.80 | +1.45 | +31.52% | 6 | 27 | 0.00% |
