IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200529C00100000 | 2020-05-27 12:11PM EDT | 100.00 | 24.90 | 24.50 | 25.90 | 0.00 | - | 3 | 0 | 199.80% |
| IBM200529C00105000 | 2020-05-06 3:55PM EDT | 105.00 | 18.23 | 19.60 | 20.60 | 0.00 | - | 3 | 0 | 131.64% |
| IBM200529C00108000 | 2020-05-26 2:43PM EDT | 108.00 | 13.70 | 16.40 | 17.75 | 0.00 | - | 1 | 1 | 131.15% |
| IBM200529C00110000 | 2020-05-28 11:28AM EDT | 110.00 | 15.25 | 14.60 | 16.05 | +3.05 | +25.00% | 8 | 18 | 140.53% |
| IBM200529C00111000 | 2020-05-22 12:08PM EDT | 111.00 | 7.30 | 13.85 | 14.80 | 0.00 | - | 2 | 2 | 115.92% |
| IBM200529C00112000 | 2020-05-26 10:57AM EDT | 112.00 | 10.40 | 13.05 | 13.85 | 0.00 | - | 1 | 27 | 112.99% |
| IBM200529C00113000 | 2020-05-22 2:43PM EDT | 113.00 | 5.75 | 11.85 | 13.10 | 0.00 | - | 12 | 14 | 63.28% |
| IBM200529C00114000 | 2020-05-28 9:38AM EDT | 114.00 | 12.18 | 10.95 | 11.85 | +1.51 | +14.15% | 1 | 29 | 99.41% |
| IBM200529C00115000 | 2020-05-27 12:11PM EDT | 115.00 | 9.95 | 9.50 | 10.90 | 0.00 | - | 9 | 133 | 95.70% |
| IBM200529C00116000 | 2020-05-27 10:39AM EDT | 116.00 | 9.15 | 8.85 | 9.45 | 0.00 | - | 4 | 43 | 25.00% |
| IBM200529C00117000 | 2020-05-28 10:16AM EDT | 117.00 | 8.53 | 8.00 | 8.50 | +0.51 | +6.36% | 5 | 57 | 49.61% |
| IBM200529C00118000 | 2020-05-28 10:50AM EDT | 118.00 | 7.60 | 6.60 | 7.35 | +0.10 | +1.33% | 3 | 143 | 0.00% |
| IBM200529C00119000 | 2020-05-28 12:16PM EDT | 119.00 | 6.30 | 6.05 | 6.45 | -0.20 | -3.08% | 1 | 123 | 12.50% |
| IBM200529C00120000 | 2020-05-28 11:55AM EDT | 120.00 | 5.46 | 5.20 | 5.35 | -0.14 | -2.50% | 18 | 336 | 0.00% |
| IBM200529C00121000 | 2020-05-28 10:17AM EDT | 121.00 | 4.45 | 4.10 | 4.50 | +0.15 | +3.49% | 3 | 689 | 28.91% |
| IBM200529C00122000 | 2020-05-28 12:23PM EDT | 122.00 | 3.35 | 3.30 | 3.65 | -0.15 | -4.29% | 26 | 745 | 33.50% |
| IBM200529C00123000 | 2020-05-28 10:37AM EDT | 123.00 | 2.56 | 2.30 | 2.63 | +0.30 | +13.27% | 7 | 512 | 25.49% |
| IBM200529C00124000 | 2020-05-28 11:23AM EDT | 124.00 | 1.66 | 1.68 | 1.76 | -0.40 | -19.42% | 3 | 712 | 22.95% |
| IBM200529C00125000 | 2020-05-28 12:16PM EDT | 125.00 | 1.04 | 1.01 | 1.08 | -0.41 | -28.28% | 233 | 1,380 | 22.61% |
| IBM200529C00126000 | 2020-05-28 12:20PM EDT | 126.00 | 0.55 | 0.51 | 0.57 | -0.34 | -38.20% | 321 | 506 | 21.97% |
| IBM200529C00127000 | 2020-05-28 12:11PM EDT | 127.00 | 0.32 | 0.26 | 0.30 | -0.24 | -42.86% | 207 | 332 | 23.15% |
| IBM200529C00128000 | 2020-05-28 12:05PM EDT | 128.00 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 143 | 273 | 23.73% |
| IBM200529C00129000 | 2020-05-28 11:29AM EDT | 129.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 89 | 355 | 25.20% |
| IBM200529C00130000 | 2020-05-28 12:15PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 48 | 174 | 27.34% |
| IBM200529C00131000 | 2020-05-28 11:13AM EDT | 131.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 87 | 32.03% |
| IBM200529C00132000 | 2020-05-27 3:59PM EDT | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 116 | 34.77% |
| IBM200529C00133000 | 2020-05-15 10:02AM EDT | 133.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 42.58% |
| IBM200529C00134000 | 2020-05-26 10:02AM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 43.36% |
| IBM200529C00135000 | 2020-05-27 1:33PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 50 | 49.61% |
| IBM200529C00136000 | 2020-05-22 3:04PM EDT | 136.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 44 | 21 | 51.56% |
| IBM200529C00137000 | 2020-05-13 7:10PM EDT | 137.00 | 0.74 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 50.00% |
| IBM200529C00138000 | 2020-05-19 10:23AM EDT | 138.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 53.91% |
| IBM200529C00139000 | 2020-05-13 7:10PM EDT | 139.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 57.81% |
| IBM200529C00140000 | 2020-05-22 3:16PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 310 | 60.94% |
| IBM200529C00145000 | 2020-05-27 1:33PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 78.13% |
| IBM200529C00150000 | 2020-05-13 7:10PM EDT | 150.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 84.38% |
| IBM200529C00155000 | 2020-05-13 7:10PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200529P00075000 | 2020-05-14 10:20AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 250.00% |
| IBM200529P00080000 | 2020-05-14 10:43AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 340 | 200.00% |
| IBM200529P00085000 | 2020-05-14 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 193.75% |
| IBM200529P00090000 | 2020-05-21 2:08PM EDT | 90.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 167.19% |
| IBM200529P00095000 | 2020-05-14 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 142.19% |
| IBM200529P00100000 | 2020-05-26 3:04PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 74 | 118.75% |
| IBM200529P00105000 | 2020-05-27 9:32AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 95.31% |
| IBM200529P00106000 | 2020-05-22 3:23PM EDT | 106.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 90.63% |
| IBM200529P00107000 | 2020-05-26 3:22PM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 58 | 85.94% |
| IBM200529P00108000 | 2020-05-26 9:35AM EDT | 108.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 53 | 84.38% |
| IBM200529P00109000 | 2020-05-26 10:20AM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 35 | 76.56% |
| IBM200529P00110000 | 2020-05-26 3:54PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 52 | 575 | 65.63% |
| IBM200529P00111000 | 2020-05-27 9:49AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 190 | 59.38% |
| IBM200529P00112000 | 2020-05-26 9:30AM EDT | 112.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 56.25% |
| IBM200529P00113000 | 2020-05-27 10:23AM EDT | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 53.13% |
| IBM200529P00114000 | 2020-05-28 11:52AM EDT | 114.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 128 | 57.03% |
| IBM200529P00115000 | 2020-05-27 3:03PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 637 | 52.34% |
| IBM200529P00116000 | 2020-05-28 12:24PM EDT | 116.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 189 | 50.78% |
| IBM200529P00117000 | 2020-05-28 10:39AM EDT | 117.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 2 | 619 | 48.05% |
| IBM200529P00118000 | 2020-05-28 12:23PM EDT | 118.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 22 | 601 | 42.97% |
| IBM200529P00119000 | 2020-05-28 11:30AM EDT | 119.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 6 | 421 | 40.82% |
| IBM200529P00120000 | 2020-05-28 11:52AM EDT | 120.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 123 | 477 | 37.50% |
| IBM200529P00121000 | 2020-05-28 11:30AM EDT | 121.00 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 118 | 367 | 33.59% |
| IBM200529P00122000 | 2020-05-28 12:16PM EDT | 122.00 | 0.16 | 0.13 | 0.17 | -0.18 | -52.94% | 32 | 376 | 31.84% |
| IBM200529P00123000 | 2020-05-28 12:29PM EDT | 123.00 | 0.26 | 0.24 | 0.29 | -0.22 | -45.83% | 54 | 125 | 30.27% |
| IBM200529P00124000 | 2020-05-28 12:17PM EDT | 124.00 | 0.45 | 0.47 | 0.49 | -0.44 | -49.44% | 58 | 251 | 28.81% |
| IBM200529P00125000 | 2020-05-28 12:14PM EDT | 125.00 | 0.77 | 0.77 | 0.82 | -0.20 | -20.62% | 100 | 526 | 27.83% |
| IBM200529P00126000 | 2020-05-28 9:34AM EDT | 126.00 | 0.85 | 1.23 | 1.31 | -0.81 | -48.80% | 5 | 115 | 27.25% |
| IBM200529P00127000 | 2020-05-28 11:10AM EDT | 127.00 | 2.22 | 2.03 | 2.37 | -0.38 | -14.62% | 2 | 103 | 39.36% |
| IBM200529P00128000 | 2020-05-28 12:03PM EDT | 128.00 | 2.76 | 2.68 | 3.15 | -0.64 | -18.82% | 2 | 24 | 41.50% |
| IBM200529P00129000 | 2020-05-22 2:11PM EDT | 129.00 | 10.28 | 3.65 | 4.10 | 0.00 | - | 1 | 2 | 47.75% |
| IBM200529P00130000 | 2020-05-28 9:55AM EDT | 130.00 | 4.65 | 4.65 | 5.15 | -7.15 | -60.59% | 7 | 27 | 57.03% |
| IBM200529P00131000 | 2020-05-13 7:10PM EDT | 131.00 | 8.10 | 5.00 | 6.05 | 0.00 | - | - | 0 | 60.11% |
| IBM200529P00132000 | 2020-05-13 7:10PM EDT | 132.00 | 12.80 | 6.55 | 7.05 | 0.00 | - | - | 2 | 54.10% |
| IBM200529P00135000 | 2020-05-26 10:10AM EDT | 135.00 | 14.10 | 9.15 | 10.60 | 0.00 | - | 1 | 6 | 75.68% |
| IBM200529P00155000 | 2020-05-13 7:10PM EDT | 155.00 | 31.10 | 29.30 | 30.40 | 0.00 | - | - | 0 | 166.41% |
© 2020 Verizon Media. All rights reserved.