IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:135.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200605C00135000 | 2020-05-29 3:10PM EDT | 2020-06-05 | 0.04 | 0.01 | 0.38 | 0.00 | - | 4 | 54 | 44.04% |
| IBM200612C00135000 | 2020-05-29 3:57PM EDT | 2020-06-12 | 0.13 | 0.10 | 0.16 | -0.10 | -43.48% | 7 | 457 | 25.29% |
| IBM200619C00135000 | 2020-05-29 12:59PM EDT | 2020-06-19 | 0.29 | 0.28 | 0.63 | -0.12 | -29.27% | 88 | 17,180 | 29.47% |
| IBM200626C00135000 | 2020-05-29 9:52AM EDT | 2020-06-26 | 0.41 | 0.27 | 0.99 | -0.28 | -40.58% | 7 | 101 | 29.74% |
| IBM200702C00135000 | 2020-05-26 3:44PM EDT | 2020-07-02 | 0.43 | 0.57 | 1.76 | 0.00 | - | 129 | 0 | 33.94% |
| IBM200710C00135000 | 2020-05-28 11:41AM EDT | 2020-07-10 | 1.20 | 0.71 | 0.82 | 0.00 | - | - | - | 22.73% |
| IBM200717C00135000 | 2020-05-29 3:45PM EDT | 2020-07-17 | 1.14 | 1.27 | 1.40 | -0.24 | -17.39% | 56 | 2,276 | 25.67% |
| IBM200821C00135000 | 2020-05-29 3:33PM EDT | 2020-08-21 | 2.48 | 2.25 | 3.20 | -0.52 | -17.33% | 22 | 309 | 28.75% |
| IBM200918C00135000 | 2020-05-29 3:43PM EDT | 2020-09-18 | 3.13 | 2.96 | 4.15 | -0.33 | -9.54% | 17 | 868 | 28.71% |
| IBM201016C00135000 | 2020-05-29 9:32AM EDT | 2020-10-16 | 3.70 | 3.55 | 4.50 | -0.80 | -17.78% | 5 | 575 | 26.91% |
| IBM201218C00135000 | 2020-05-29 2:38PM EDT | 2020-12-18 | 5.45 | 5.15 | 7.00 | -0.87 | -13.77% | 1 | 936 | 29.40% |
| IBM210115C00135000 | 2020-05-29 3:05PM EDT | 2021-01-15 | 6.37 | 6.00 | 8.15 | -0.63 | -9.00% | 7 | 3,204 | 30.54% |
| IBM220121C00135000 | 2020-05-29 3:44PM EDT | 2022-01-21 | 11.45 | 10.45 | 14.50 | -0.55 | -4.58% | 4 | 1,137 | 28.89% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619P00135000 | 2020-05-29 12:06PM EDT | 2020-06-19 | 12.30 | 9.25 | 12.10 | +2.77 | +29.07% | 21 | 5,428 | 45.70% |
| IBM200626P00135000 | 2020-05-12 12:57PM EDT | 2020-06-26 | 12.15 | 9.10 | 12.55 | 0.00 | - | - | 3 | 43.53% |
| IBM200717P00135000 | 2020-05-29 10:13AM EDT | 2020-07-17 | 13.42 | 11.05 | 12.60 | +2.02 | +17.72% | 16 | 386 | 33.24% |
| IBM200918P00135000 | 2020-05-26 3:55PM EDT | 2020-09-18 | 17.05 | 13.45 | 15.75 | 0.00 | - | 6 | 1,164 | 34.52% |
| IBM201016P00135000 | 2020-04-21 9:30AM EDT | 2020-10-16 | 26.15 | 18.45 | 22.15 | 0.00 | - | 3 | 173 | 52.00% |
| IBM201218P00135000 | 2020-05-27 2:47PM EDT | 2020-12-18 | 18.45 | 17.60 | 19.45 | 0.00 | - | 1 | 1,282 | 35.88% |
| IBM210115P00135000 | 2020-05-29 12:06PM EDT | 2021-01-15 | 20.13 | 17.15 | 21.00 | +1.53 | +8.23% | 5 | 0 | 37.58% |
| IBM220121P00135000 | 2020-05-29 2:31PM EDT | 2022-01-21 | 28.52 | 25.00 | 29.75 | -1.15 | -3.88% | 1 | 1,487 | 36.98% |
© 2020 Verizon Media. All rights reserved.