IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200131C00115000 | 2020-01-08 10:40AM EST | 115.00 | 19.90 | 23.60 | 23.95 | 0.00 | - | 20 | 3 | 95.90% |
| IBM200131C00120000 | 2019-12-19 2:33PM EST | 120.00 | 16.20 | 17.40 | 19.50 | 0.00 | - | - | 4 | 115.23% |
| IBM200131C00125000 | 2020-01-21 1:19PM EST | 125.00 | 14.10 | 13.70 | 14.40 | 0.00 | - | 13 | 20 | 73.97% |
| IBM200131C00130000 | 2020-01-27 12:14PM EST | 130.00 | 9.20 | 8.70 | 9.00 | -2.56 | -21.77% | 4 | 13 | 50.24% |
| IBM200131C00131000 | 2020-01-27 10:54AM EST | 131.00 | 7.79 | 7.75 | 7.95 | -3.76 | -32.55% | 2 | 7 | 44.04% |
| IBM200131C00132000 | 2020-01-22 10:28AM EST | 132.00 | 6.87 | 6.65 | 7.05 | -5.56 | -44.73% | 1 | 20 | 43.07% |
| IBM200131C00133000 | 2020-01-27 3:11PM EST | 133.00 | 5.95 | 5.90 | 6.05 | -4.22 | -41.49% | 6 | 95 | 38.38% |
| IBM200131C00134000 | 2020-01-27 12:38PM EST | 134.00 | 5.28 | 4.90 | 5.05 | -1.55 | -22.69% | 13 | 33 | 33.64% |
| IBM200131C00135000 | 2020-01-27 2:39PM EST | 135.00 | 4.44 | 4.05 | 4.15 | -2.16 | -32.73% | 1 | 323 | 31.25% |
| IBM200131C00136000 | 2020-01-24 2:20PM EST | 136.00 | 3.75 | 3.20 | 3.35 | -1.30 | -25.74% | 6 | 78 | 30.23% |
| IBM200131C00137000 | 2020-01-27 3:12PM EST | 137.00 | 2.52 | 2.50 | 2.55 | -1.51 | -37.47% | 76 | 249 | 28.03% |
| IBM200131C00138000 | 2020-01-27 3:39PM EST | 138.00 | 1.80 | 1.86 | 1.92 | -1.30 | -41.94% | 15 | 779 | 27.54% |
| IBM200131C00139000 | 2020-01-27 3:59PM EST | 139.00 | 1.17 | 1.28 | 1.31 | -1.33 | -53.20% | 68 | 585 | 25.73% |
| IBM200131C00140000 | 2020-01-27 3:58PM EST | 140.00 | 0.75 | 0.84 | 0.88 | -0.93 | -55.36% | 794 | 1,064 | 25.24% |
| IBM200131C00141000 | 2020-01-27 3:58PM EST | 141.00 | 0.44 | 0.52 | 0.55 | -0.70 | -61.40% | 336 | 397 | 24.61% |
| IBM200131C00142000 | 2020-01-27 3:50PM EST | 142.00 | 0.25 | 0.27 | 0.31 | -0.45 | -64.29% | 136 | 606 | 23.78% |
| IBM200131C00143000 | 2020-01-27 3:58PM EST | 143.00 | 0.15 | 0.18 | 0.19 | -0.27 | -64.29% | 488 | 745 | 24.22% |
| IBM200131C00144000 | 2020-01-27 3:57PM EST | 144.00 | 0.07 | 0.10 | 0.11 | -0.18 | -72.00% | 367 | 1,543 | 24.51% |
| IBM200131C00145000 | 2020-01-27 3:59PM EST | 145.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 196 | 1,525 | 25.39% |
| IBM200131C00146000 | 2020-01-27 1:53PM EST | 146.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 86 | 675 | 25.78% |
| IBM200131C00147000 | 2020-01-27 2:54PM EST | 147.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 16 | 1,073 | 28.52% |
| IBM200131C00148000 | 2020-01-27 12:38PM EST | 148.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 1,073 | 30.08% |
| IBM200131C00149000 | 2020-01-27 3:19PM EST | 149.00 | 0.01 | 0.07 | 0.02 | -0.01 | -50.00% | 13 | 150 | 30.86% |
| IBM200131C00150000 | 2020-01-27 3:55PM EST | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 888 | 33.20% |
| IBM200131C00152500 | 2020-01-24 11:28AM EST | 152.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 881 | 41.41% |
| IBM200131C00155000 | 2020-01-24 1:48PM EST | 155.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 111 | 260 | 41.41% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200131P00110000 | 2020-01-22 3:08PM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 22 | 84.38% |
| IBM200131P00115000 | 2019-12-23 3:53PM EST | 115.00 | 0.25 | 0.03 | 0.03 | 0.00 | - | 1 | 7 | 75.39% |
| IBM200131P00117000 | 2020-01-21 11:43AM EST | 117.00 | 0.05 | 0.05 | 0.03 | 0.00 | - | 1 | 11 | 71.88% |
| IBM200131P00118000 | 2020-01-22 12:25PM EST | 118.00 | 0.01 | 0.07 | 0.01 | 0.00 | - | 2 | 32 | 68.75% |
| IBM200131P00119000 | 2020-01-24 11:12AM EST | 119.00 | 0.01 | 0.10 | 0.03 | 0.00 | - | 10 | 13 | 70.31% |
| IBM200131P00120000 | 2020-01-24 12:29PM EST | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 55.47% |
| IBM200131P00121000 | 2020-01-21 2:28PM EST | 121.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 77 | 52.34% |
| IBM200131P00122000 | 2020-01-24 2:16PM EST | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 53.91% |
| IBM200131P00123000 | 2020-01-27 10:14AM EST | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 48.44% |
| IBM200131P00124000 | 2020-01-23 1:14PM EST | 124.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 78 | 48.05% |
| IBM200131P00125000 | 2020-01-27 10:21AM EST | 125.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 5 | 95 | 44.92% |
| IBM200131P00126000 | 2020-01-27 10:15AM EST | 126.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 61 | 43.75% |
| IBM200131P00127000 | 2020-01-27 3:30PM EST | 127.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 213 | 41.80% |
| IBM200131P00128000 | 2020-01-27 12:31PM EST | 128.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 4 | 148 | 39.84% |
| IBM200131P00129000 | 2020-01-27 3:55PM EST | 129.00 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 13 | 803 | 36.52% |
| IBM200131P00130000 | 2020-01-27 3:48PM EST | 130.00 | 0.10 | 0.07 | 0.10 | +0.08 | +400.00% | 19 | 375 | 36.62% |
| IBM200131P00131000 | 2020-01-27 2:26PM EST | 131.00 | 0.09 | 0.11 | 0.12 | +0.07 | +350.00% | 57 | 440 | 34.38% |
| IBM200131P00132000 | 2020-01-27 3:12PM EST | 132.00 | 0.12 | 0.14 | 0.17 | +0.09 | +300.00% | 456 | 458 | 33.20% |
| IBM200131P00133000 | 2020-01-27 3:06PM EST | 133.00 | 0.15 | 0.21 | 0.22 | +0.11 | +275.00% | 228 | 255 | 31.35% |
| IBM200131P00134000 | 2020-01-27 2:53PM EST | 134.00 | 0.23 | 0.28 | 0.30 | +0.14 | +155.56% | 147 | 204 | 29.79% |
| IBM200131P00135000 | 2020-01-27 3:28PM EST | 135.00 | 0.31 | 0.32 | 0.37 | +0.22 | +244.44% | 1,683 | 383 | 27.20% |
| IBM200131P00136000 | 2020-01-27 3:55PM EST | 136.00 | 0.50 | 0.48 | 0.50 | +0.33 | +194.12% | 168 | 280 | 25.24% |
| IBM200131P00137000 | 2020-01-27 3:54PM EST | 137.00 | 0.76 | 0.80 | 0.82 | +0.46 | +153.33% | 469 | 1,067 | 25.93% |
| IBM200131P00138000 | 2020-01-27 3:58PM EST | 138.00 | 1.05 | 1.12 | 1.15 | +0.60 | +133.33% | 250 | 647 | 24.90% |
| IBM200131P00139000 | 2020-01-27 3:34PM EST | 139.00 | 1.40 | 1.55 | 1.60 | +0.76 | +118.75% | 144 | 345 | 24.17% |
| IBM200131P00140000 | 2020-01-27 3:57PM EST | 140.00 | 2.00 | 2.14 | 2.20 | +0.95 | +90.48% | 128 | 471 | 24.12% |
| IBM200131P00141000 | 2020-01-27 3:35PM EST | 141.00 | 2.68 | 2.76 | 2.83 | +1.19 | +79.87% | 32 | 256 | 22.46% |
| IBM200131P00142000 | 2020-01-27 3:49PM EST | 142.00 | 3.55 | 3.35 | 3.50 | +1.49 | +72.33% | 78 | 481 | 17.77% |
| IBM200131P00143000 | 2020-01-27 3:34PM EST | 143.00 | 4.25 | 4.45 | 4.55 | +1.66 | +64.09% | 77 | 272 | 23.54% |
| IBM200131P00144000 | 2020-01-27 3:35PM EST | 144.00 | 5.30 | 5.35 | 5.45 | +2.00 | +60.61% | 22 | 268 | 22.27% |
| IBM200131P00145000 | 2020-01-27 2:46PM EST | 145.00 | 5.95 | 5.95 | 6.30 | +1.80 | +43.37% | 5 | 182 | 0.00% |
| IBM200131P00146000 | 2020-01-24 3:23PM EST | 146.00 | 6.35 | 7.30 | 7.45 | +1.45 | +29.59% | 1 | 24 | 28.52% |
| IBM200131P00147000 | 2020-01-23 3:35PM EST | 147.00 | 4.12 | 8.00 | 8.60 | 0.00 | - | - | 18 | 40.04% |
| IBM200131P00148000 | 2020-01-27 10:05AM EST | 148.00 | 8.30 | 9.05 | 9.55 | +3.40 | +69.39% | 1 | 7 | 41.02% |
| IBM200131P00150000 | 2020-01-22 11:30AM EST | 150.00 | 6.10 | 10.85 | 11.45 | 0.00 | - | - | 5 | 40.04% |
| IBM200131P00155000 | 2020-01-22 3:51PM EST | 155.00 | 11.07 | 16.20 | 16.50 | 0.00 | - | - | 10 | 58.40% |