IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
18 October 2019
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 5 | 269 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 484 |
| - | - | - | - | - | 85.00 | 0.07 | 0.00 | - | 50 | 150 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 1 | 119 |
| 47.72 | 0.00 | - | 5 | 5 | 95.00 | 0.22 | 0.00 | - | 2 | 126 |
| 41.20 | 0.00 | - | 1 | 2 | 100.00 | 0.01 | 0.00 | - | 1 | 340 |
| 34.43 | 0.00 | - | 2 | 0 | 105.00 | 0.01 | 0.00 | - | 1 | 806 |
| 30.82 | 0.00 | - | 1 | 38 | 110.00 | 0.01 | -0.01 | -50.00% | 28 | 480 |
| - | - | - | - | - | 111.00 | 0.01 | -0.01 | -50.00% | 10 | 8 |
| 29.40 | 0.00 | - | 32 | 146 | 115.00 | 0.01 | 0.00 | - | 31 | 959 |
| 18.40 | -5.15 | -21.87% | 1 | 1 | 116.00 | 0.02 | 0.00 | - | - | 43 |
| - | - | - | - | - | 117.00 | 0.05 | 0.00 | - | 22 | 23 |
| 20.60 | 0.00 | - | - | 1 | 119.00 | 0.05 | 0.00 | - | 1 | 325 |
| 13.74 | -10.85 | -44.12% | 10 | 179 | 120.00 | 0.01 | -0.05 | -83.33% | 106 | 2,711 |
| - | - | - | - | - | 121.00 | 0.05 | 0.00 | - | 30 | 55 |
| - | - | - | - | - | 122.00 | 0.02 | -0.08 | -80.00% | 12 | 304 |
| - | - | - | - | - | 123.00 | 0.02 | -0.08 | -80.00% | 81 | 817 |
| - | - | - | - | - | 124.00 | 0.01 | -0.12 | -92.31% | 46 | 552 |
| 8.45 | -8.71 | -50.76% | 4 | 90 | 125.00 | 0.02 | -0.11 | -84.62% | 279 | 3,358 |
| 7.35 | -9.77 | -57.07% | 1 | 1 | 126.00 | 0.03 | -0.14 | -82.35% | 180 | 2,306 |
| - | - | - | - | - | 127.00 | 0.02 | -0.18 | -90.00% | 306 | 1,306 |
| - | - | - | - | - | 128.00 | 0.05 | -0.19 | -79.17% | 617 | 635 |
| 5.30 | -9.98 | -65.31% | 1 | 15 | 129.00 | 0.02 | -0.30 | -93.75% | 368 | 847 |
| 4.36 | -8.27 | -65.48% | 378 | 1,350 | 130.00 | 0.04 | -0.32 | -88.89% | 1,415 | 4,277 |
| 2.69 | -8.81 | -76.61% | 46 | 151 | 131.00 | 0.06 | -0.38 | -86.36% | 581 | 560 |
| 2.42 | -8.18 | -77.17% | 274 | 233 | 132.00 | 0.12 | -0.43 | -78.18% | 1,578 | 961 |
| 1.54 | -8.24 | -84.25% | 711 | 91 | 133.00 | 0.25 | -0.41 | -62.12% | 4,053 | 918 |
| 0.80 | -8.17 | -91.08% | 1,425 | 88 | 134.00 | 0.55 | -0.28 | -33.73% | 1,688 | 1,357 |
| 0.35 | -7.84 | -95.73% | 3,120 | 3,642 | 135.00 | 1.10 | +0.12 | +12.24% | 2,193 | 12,004 |
| 0.15 | -7.35 | -98.00% | 859 | 196 | 136.00 | 1.88 | +0.68 | +56.67% | 707 | 1,167 |
| 0.06 | -6.46 | -99.08% | 1,033 | 153 | 137.00 | 2.77 | +1.34 | +93.71% | 398 | 974 |
| 0.05 | -5.69 | -99.13% | 720 | 462 | 138.00 | 3.64 | +1.91 | +110.40% | 547 | 914 |
| 0.03 | -5.27 | -99.43% | 493 | 775 | 139.00 | 4.55 | +2.47 | +118.75% | 200 | 1,172 |
| 0.07 | -4.60 | -98.50% | 740 | 4,102 | 140.00 | 5.57 | +3.10 | +125.51% | 1,417 | 3,450 |
| 0.03 | -3.98 | -99.25% | 142 | 1,065 | 141.00 | 6.75 | +3.93 | +139.36% | 239 | 1,334 |
| 0.04 | -3.32 | -98.81% | 577 | 2,539 | 142.00 | 7.69 | +4.45 | +137.35% | 309 | 2,000 |
| 0.02 | -2.91 | -99.32% | 385 | 1,708 | 143.00 | 8.62 | +4.93 | +133.60% | 55 | 799 |
| 0.01 | -2.47 | -99.60% | 290 | 1,409 | 144.00 | 9.64 | +5.37 | +125.76% | 49 | 386 |
| 0.02 | -2.05 | -99.03% | 826 | 15,431 | 145.00 | 10.56 | +5.76 | +120.00% | 54 | 4,374 |
| 0.03 | -1.60 | -98.16% | 178 | 1,710 | 146.00 | 12.39 | +6.86 | +124.05% | 2 | 96 |
| 0.03 | -1.28 | -97.71% | 194 | 1,475 | 147.00 | 12.64 | +6.24 | +97.50% | 113 | 159 |
| 0.01 | -1.01 | -99.02% | 362 | 3,875 | 148.00 | 13.85 | +7.75 | +127.05% | 4 | 79 |
| 0.01 | -0.76 | -98.70% | 271 | 1,929 | 149.00 | 7.10 | 0.00 | - | 11 | 36 |
| 0.01 | -0.59 | -98.33% | 672 | 18,132 | 150.00 | 16.01 | +7.51 | +88.35% | 15 | 1,073 |
| 0.01 | -0.29 | -96.67% | 422 | 2,780 | 152.50 | 18.35 | +7.96 | +76.61% | 2 | 58 |
| 0.01 | -0.18 | -94.74% | 649 | 6,104 | 155.00 | 21.47 | +8.07 | +60.22% | 1 | 72 |
| 0.01 | -0.08 | -88.89% | 83 | 2,244 | 157.50 | 16.43 | 0.00 | - | - | 5 |
| 0.02 | -0.04 | -66.67% | 44 | 3,050 | 160.00 | 16.75 | 0.00 | - | 7 | 16 |
| 0.01 | -0.05 | -83.33% | 2 | 128 | 162.50 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 1 | 1,235 | 165.00 | 23.83 | 0.00 | - | 3 | 0 |
| 0.01 | -0.04 | -80.00% | 11 | 696 | 170.00 | 34.08 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 1,316 | 175.00 | 41.45 | +8.25 | +24.85% | 40 | 1,010 |
| 0.02 | 0.00 | - | 2 | 108 | 180.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 135 | 185.00 | 44.95 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 6 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 59.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 217 | 205.00 | - | - | - | - | - |