IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191115C00070000 | 2019-11-06 2:58PM EST | 70.00 | 68.56 | 63.35 | 67.55 | 0.00 | - | 3 | 0 | 543.75% |
| IBM191115C00100000 | 2019-11-06 3:22PM EST | 100.00 | 38.51 | 33.25 | 37.70 | 0.00 | - | 3 | 0 | 301.42% |
| IBM191115C00105000 | 2019-10-13 11:07PM EST | 105.00 | 37.35 | 29.25 | 33.05 | 0.00 | - | - | 0 | 185.55% |
| IBM191115C00110000 | 2019-10-07 11:16AM EST | 110.00 | 32.25 | 26.65 | 28.35 | 0.00 | - | 1 | 0 | 222.66% |
| IBM191115C00115000 | 2019-11-11 1:26PM EST | 115.00 | 20.25 | 18.25 | 22.10 | 0.00 | - | 1 | 3 | 174.22% |
| IBM191115C00120000 | 2019-11-07 9:41AM EST | 120.00 | 18.36 | 13.55 | 16.35 | 0.00 | - | 1 | 20 | 113.67% |
| IBM191115C00122000 | 2019-11-06 3:26PM EST | 122.00 | 16.51 | 11.25 | 15.20 | 0.00 | - | 12 | 0 | 132.52% |
| IBM191115C00123000 | 2019-11-06 3:25PM EST | 123.00 | 15.51 | 10.60 | 13.90 | 0.00 | - | 33 | 0 | 116.41% |
| IBM191115C00124000 | 2019-11-06 3:26PM EST | 124.00 | 14.51 | 10.20 | 13.10 | 0.00 | - | 9 | 0 | 50.78% |
| IBM191115C00125000 | 2019-11-07 11:01AM EST | 125.00 | 13.85 | 10.10 | 10.85 | 0.00 | - | 26 | 268 | 63.09% |
| IBM191115C00126000 | 2019-11-08 1:00PM EST | 126.00 | 11.13 | 7.55 | 10.75 | 0.00 | - | 10 | 10 | 92.72% |
| IBM191115C00127000 | 2019-11-06 3:47PM EST | 127.00 | 11.30 | 7.00 | 9.40 | 0.00 | - | 55 | 0 | 75.39% |
| IBM191115C00128000 | 2019-11-06 3:26PM EST | 128.00 | 10.51 | 7.05 | 8.05 | 0.00 | - | 12 | 0 | 57.23% |
| IBM191115C00129000 | 2019-11-06 3:28PM EST | 129.00 | 9.45 | 6.20 | 7.05 | 0.00 | - | 750 | 0 | 51.76% |
| IBM191115C00130000 | 2019-11-12 3:38PM EST | 130.00 | 5.49 | 5.55 | 5.75 | +0.34 | +6.60% | 12 | 19 | 33.89% |
| IBM191115C00131000 | 2019-11-06 3:28PM EST | 131.00 | 7.45 | 4.55 | 4.80 | 0.00 | - | 802 | 0 | 31.45% |
| IBM191115C00132000 | 2019-11-12 2:55PM EST | 132.00 | 3.25 | 3.60 | 3.80 | -0.28 | -7.93% | 17 | 17 | 26.37% |
| IBM191115C00133000 | 2019-11-12 3:57PM EST | 133.00 | 2.75 | 2.74 | 2.86 | +0.27 | +10.89% | 38 | 61 | 23.05% |
| IBM191115C00134000 | 2019-11-12 12:45PM EST | 134.00 | 2.38 | 1.88 | 1.96 | +0.53 | +28.65% | 5 | 57 | 19.78% |
| IBM191115C00135000 | 2019-11-12 3:04PM EST | 135.00 | 0.95 | 1.15 | 1.21 | -0.25 | -20.83% | 213 | 462 | 18.07% |
| IBM191115C00136000 | 2019-11-12 3:54PM EST | 136.00 | 0.56 | 0.59 | 0.64 | -0.14 | -20.00% | 227 | 283 | 16.90% |
| IBM191115C00137000 | 2019-11-12 3:59PM EST | 137.00 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 427 | 838 | 16.36% |
| IBM191115C00138000 | 2019-11-12 3:38PM EST | 138.00 | 0.10 | 0.10 | 0.13 | -0.08 | -44.44% | 271 | 2,694 | 16.90% |
| IBM191115C00139000 | 2019-11-12 3:52PM EST | 139.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 149 | 1,885 | 18.46% |
| IBM191115C00140000 | 2019-11-12 2:58PM EST | 140.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 285 | 6,285 | 20.12% |
| IBM191115C00141000 | 2019-11-12 3:16PM EST | 141.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 43 | 3,388 | 23.63% |
| IBM191115C00142000 | 2019-11-12 11:33AM EST | 142.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 417 | 27.15% |
| IBM191115C00143000 | 2019-11-11 3:55PM EST | 143.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 31.64% |
| IBM191115C00144000 | 2019-11-12 12:01PM EST | 144.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 33 | 214 | 33.79% |
| IBM191115C00145000 | 2019-11-12 12:36PM EST | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 4,894 | 30.47% |
| IBM191115C00150000 | 2019-11-12 3:52PM EST | 150.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 90 | 13,012 | 50.00% |
| IBM191115C00152500 | 2019-10-23 12:12PM EST | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 18 | 52.34% |
| IBM191115C00155000 | 2019-11-11 3:29PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,053 | 53.13% |
| IBM191115C00160000 | 2019-11-12 2:27PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,020 | 62.50% |
| IBM191115C00165000 | 2019-11-08 9:30AM EST | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 50.00% |
| IBM191115C00170000 | 2019-11-05 11:43AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 384 | 84.38% |
| IBM191115C00175000 | 2019-10-23 2:02PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 649 | 93.75% |
| IBM191115C00180000 | 2019-11-05 11:43AM EST | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 57 | 117.19% |
| IBM191115C00185000 | 2019-10-17 10:19AM EST | 185.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 127.34% |
| IBM191115C00190000 | 2019-07-21 11:13PM EST | 190.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 153.13% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191115P00070000 | 2019-08-14 12:06PM EST | 70.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 354 | 264.06% |
| IBM191115P00075000 | 2019-10-03 9:10AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 0 | 212.50% |
| IBM191115P00080000 | 2019-08-26 2:44PM EST | 80.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 3 | 7 | 223.44% |
| IBM191115P00085000 | 2019-10-30 2:44PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,350 | 168.75% |
| IBM191115P00090000 | 2019-10-30 2:44PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 148 | 159.38% |
| IBM191115P00095000 | 2019-10-09 11:54AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 238 | 153.13% |
| IBM191115P00100000 | 2019-10-28 9:46AM EST | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 528 | 129.69% |
| IBM191115P00105000 | 2019-11-05 3:50PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 50.00% |
| IBM191115P00110000 | 2019-11-08 2:01PM EST | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 250 | 92.19% |
| IBM191115P00115000 | 2019-11-12 2:59PM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 1,539 | 74.22% |
| IBM191115P00120000 | 2019-11-12 2:43PM EST | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,668 | 57.03% |
| IBM191115P00121000 | 2019-10-28 11:59AM EST | 121.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 56.25% |
| IBM191115P00122000 | 2019-11-04 1:58PM EST | 122.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 42 | 53.13% |
| IBM191115P00123000 | 2019-11-07 12:27PM EST | 123.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 103 | 51.56% |
| IBM191115P00124000 | 2019-11-12 12:47PM EST | 124.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 50.78% |
| IBM191115P00125000 | 2019-11-12 2:44PM EST | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 34 | 2,279 | 45.70% |
| IBM191115P00126000 | 2019-11-12 12:01PM EST | 126.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 33 | 155 | 40.23% |
| IBM191115P00127000 | 2019-11-12 10:31AM EST | 127.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 10 | 591 | 37.89% |
| IBM191115P00128000 | 2019-11-12 10:33AM EST | 128.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 1 | 750 | 35.35% |
| IBM191115P00129000 | 2019-11-11 3:53PM EST | 129.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 416 | 30.27% |
| IBM191115P00130000 | 2019-11-12 3:43PM EST | 130.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 108 | 3,280 | 26.37% |
| IBM191115P00131000 | 2019-11-12 3:31PM EST | 131.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 53 | 751 | 24.02% |
| IBM191115P00132000 | 2019-11-12 3:30PM EST | 132.00 | 0.11 | 0.07 | 0.11 | -0.07 | -38.89% | 123 | 589 | 21.97% |
| IBM191115P00133000 | 2019-11-12 2:56PM EST | 133.00 | 0.26 | 0.14 | 0.18 | -0.03 | -10.34% | 34 | 546 | 20.02% |
| IBM191115P00134000 | 2019-11-12 3:58PM EST | 134.00 | 0.31 | 0.27 | 0.30 | -0.19 | -38.00% | 116 | 649 | 17.92% |
| IBM191115P00135000 | 2019-11-12 3:54PM EST | 135.00 | 0.57 | 0.52 | 0.56 | -0.20 | -25.97% | 1,027 | 3,460 | 16.80% |
| IBM191115P00136000 | 2019-11-12 3:57PM EST | 136.00 | 1.04 | 0.95 | 1.02 | -0.28 | -21.21% | 134 | 396 | 16.26% |
| IBM191115P00137000 | 2019-11-12 3:54PM EST | 137.00 | 1.72 | 1.61 | 1.69 | -0.29 | -14.43% | 86 | 1,018 | 16.11% |
| IBM191115P00138000 | 2019-11-12 10:36AM EST | 138.00 | 1.74 | 2.41 | 2.56 | -1.25 | -41.81% | 16 | 1,228 | 17.68% |
| IBM191115P00139000 | 2019-11-12 12:25PM EST | 139.00 | 2.90 | 3.35 | 3.55 | -0.90 | -23.68% | 54 | 209 | 21.97% |
| IBM191115P00140000 | 2019-11-12 3:09PM EST | 140.00 | 4.80 | 4.30 | 4.55 | +0.10 | +2.13% | 50 | 1,529 | 26.47% |
| IBM191115P00141000 | 2019-11-06 10:12AM EST | 141.00 | 4.38 | 5.20 | 5.85 | 0.00 | - | 1 | 2 | 42.77% |
| IBM191115P00143000 | 2019-11-08 10:12AM EST | 143.00 | 7.15 | 6.90 | 7.95 | 0.00 | - | 3 | 1 | 56.10% |
| IBM191115P00145000 | 2019-11-12 2:43PM EST | 145.00 | 9.65 | 9.30 | 9.55 | 0.00 | - | 38 | 887 | 46.48% |
| IBM191115P00150000 | 2019-11-12 12:50PM EST | 150.00 | 14.00 | 14.15 | 14.85 | -0.80 | -5.41% | 2 | 242 | 59.38% |
| IBM191115P00155000 | 2019-11-04 1:06PM EST | 155.00 | 16.95 | 18.05 | 21.15 | 0.00 | - | 5 | 4 | 85.35% |
| IBM191115P00160000 | 2019-11-07 9:39AM EST | 160.00 | 21.80 | 23.10 | 26.50 | 0.00 | - | 27 | 0 | 116.50% |
| IBM191115P00165000 | 2019-10-17 11:56AM EST | 165.00 | 33.04 | 27.60 | 31.55 | 0.00 | - | - | 0 | 113.28% |
| IBM191115P00175000 | 2019-10-28 2:15PM EST | 175.00 | 40.33 | 37.45 | 41.75 | 0.00 | - | 1 | 0 | 143.75% |