IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
10 July 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | +0.01 | - | - | 98 |
| - | - | - | - | - | 65.00 | 0.06 | +0.06 | - | 2 | 0 |
| 53.45 | 0.00 | - | 8 | 19 | 70.00 | - | - | - | - | - |
| 46.35 | 0.00 | - | 10 | 42 | 75.00 | - | - | - | - | - |
| 45.75 | 0.00 | - | - | 1 | 80.00 | - | - | - | - | - |
| 31.90 | 0.00 | - | 20 | 62 | 85.00 | - | - | - | - | - |
| 31.25 | 0.00 | - | 43 | 86 | 90.00 | 0.07 | 0.00 | - | - | 5 |
| 22.93 | 0.00 | - | 1 | 38 | 95.00 | 0.01 | -0.16 | -94.12% | 1 | 27 |
| 17.00 | 0.00 | - | 46 | 92 | 100.00 | 0.02 | -0.12 | -85.71% | 23 | 189 |
| 15.20 | 0.00 | - | 1 | 36 | 105.00 | 0.03 | -0.07 | -70.00% | 63 | 569 |
| 13.30 | +13.30 | - | - | 1 | 106.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | - | 2 | 107.00 | 0.10 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 108.00 | 0.85 | 0.00 | - | - | 5 |
| 10.74 | +10.74 | - | - | 3 | 109.00 | 0.09 | -0.10 | -52.63% | 10 | 18 |
| 9.40 | 0.00 | - | 5 | 19 | 110.00 | 0.09 | -0.16 | -64.00% | 40 | 208 |
| 8.55 | +8.55 | - | - | 1 | 111.00 | 0.38 | 0.00 | - | 8 | 41 |
| 6.90 | 0.00 | - | - | 2 | 112.00 | 0.14 | -0.28 | -66.67% | 18 | 72 |
| 7.85 | +0.35 | +4.67% | 1 | 10 | 113.00 | 0.18 | -0.30 | -62.50% | 17 | 137 |
| - | - | - | - | - | 114.00 | 0.28 | -0.30 | -51.72% | 36 | 71 |
| 5.78 | +1.13 | +24.30% | 26 | 39 | 115.00 | 0.47 | -0.27 | -36.49% | 87 | 474 |
| 5.20 | +1.55 | +42.47% | 2 | 28 | 116.00 | 0.62 | -0.50 | -44.64% | 65 | 169 |
| 4.22 | +1.26 | +42.57% | 57 | 98 | 117.00 | 0.82 | -0.65 | -44.22% | 182 | 148 |
| 2.53 | -0.11 | -4.17% | 50 | 122 | 118.00 | 1.13 | -0.73 | -39.25% | 117 | 124 |
| 2.02 | +0.22 | +12.22% | 71 | 106 | 119.00 | 1.53 | -0.46 | -23.12% | 126 | 268 |
| 1.53 | +0.13 | +9.29% | 914 | 480 | 120.00 | 1.95 | -0.66 | -25.29% | 132 | 158 |
| 1.07 | +0.08 | +8.08% | 197 | 176 | 121.00 | 2.51 | +0.24 | +10.57% | 287 | 73 |
| 0.81 | +0.11 | +15.71% | 350 | 227 | 122.00 | 2.43 | -1.47 | -37.69% | 58 | 193 |
| 0.44 | -0.07 | -13.73% | 310 | 277 | 123.00 | 3.05 | -1.60 | -34.41% | 3 | 151 |
| 0.30 | -0.05 | -14.29% | 302 | 210 | 124.00 | 3.85 | -0.70 | -15.38% | 24 | 48 |
| 0.28 | -0.04 | -12.50% | 219 | 553 | 125.00 | 4.76 | -0.99 | -17.22% | 20 | 69 |
| 0.18 | -0.10 | -35.71% | 42 | 162 | 126.00 | 5.68 | -1.12 | -16.47% | 27 | 44 |
| 0.11 | -0.06 | -35.29% | 22 | 124 | 127.00 | 6.47 | -1.72 | -21.00% | 8 | 75 |
| 0.08 | -0.20 | -71.43% | 3 | 62 | 128.00 | 8.00 | -3.03 | -27.47% | 8 | 16 |
| 0.06 | -0.07 | -53.85% | 3 | 53 | 129.00 | 8.24 | -0.54 | -6.15% | 4 | 62 |
| 0.06 | -0.01 | -14.29% | 2 | 329 | 130.00 | 9.88 | 0.00 | - | 6 | 37 |
| 0.03 | -0.12 | -80.00% | 2 | 70 | 131.00 | 11.54 | +0.44 | +3.96% | 2 | 25 |
| 0.19 | +0.11 | +137.50% | 1 | 139 | 132.00 | 11.50 | 0.00 | - | 1 | 50 |
| 0.06 | -0.03 | -33.33% | 5 | 96 | 133.00 | 13.50 | -2.47 | -15.47% | 3 | 12 |
| 0.13 | 0.00 | - | 1 | 54 | 134.00 | 17.18 | 0.00 | - | 9 | 11 |
| 0.09 | 0.00 | - | 1 | 65 | 135.00 | 18.25 | 0.00 | - | 2 | 12 |
| 0.03 | 0.00 | - | 2 | 224 | 136.00 | 16.54 | 0.00 | - | 7 | 35 |
| 0.01 | -0.17 | -94.44% | 5 | 23 | 137.00 | 13.85 | 0.00 | - | - | 3 |
| 0.04 | 0.00 | - | 2 | 8 | 138.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 4 | 14 | 139.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 221 | 140.00 | 10.07 | 0.00 | - | - | 76 |
| 1.26 | 0.00 | - | - | 8 | 141.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 20 | 142.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 87 | 143.00 | 25.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 30 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 97 | 324 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 97 | 98 | 155.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.