IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619C00185000 | 2020-05-14 9:30AM EDT | 2020-06-19 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 69.53% |
| IBM200717C00185000 | 2020-04-20 11:14AM EDT | 2020-07-17 | 0.04 | 0.00 | 0.21 | 0.00 | - | 6 | 48 | 51.56% |
| IBM200918C00185000 | 2020-05-26 1:10PM EDT | 2020-09-18 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 298 | 37.60% |
| IBM201016C00185000 | 2020-04-23 1:44PM EDT | 2020-10-16 | 0.26 | 0.00 | 0.32 | 0.00 | - | 11 | 14 | 32.84% |
| IBM201218C00185000 | 2020-05-26 9:41AM EDT | 2020-12-18 | 0.12 | 0.01 | 0.23 | 0.00 | - | 1 | 58 | 25.88% |
| IBM210115C00185000 | 2020-05-29 3:38PM EDT | 2021-01-15 | 0.22 | 0.22 | 0.34 | -0.07 | -24.14% | 2 | 537 | 25.86% |
| IBM220121C00185000 | 2020-05-26 12:02PM EDT | 2022-01-21 | 2.15 | 0.59 | 3.45 | 0.00 | - | 13 | 987 | 27.20% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619P00185000 | 2020-04-08 2:24PM EDT | 2020-06-19 | 68.35 | 61.85 | 62.30 | 0.00 | - | 4 | 4 | 121.51% |
| IBM200717P00185000 | 2020-04-08 9:38AM EDT | 2020-07-17 | 69.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| IBM200918P00185000 | 2020-05-13 7:10PM EDT | 2020-09-18 | 74.40 | 59.90 | 63.50 | 0.00 | - | 3 | 0 | 50.84% |
| IBM210115P00185000 | 2020-03-13 10:27AM EDT | 2021-01-15 | 83.51 | 64.50 | 68.85 | 0.00 | - | 4 | 24 | 54.80% |
| IBM220121P00185000 | 2020-04-07 12:47PM EDT | 2022-01-21 | 73.95 | 69.30 | 73.60 | 0.00 | - | 1 | 3 | 46.37% |
© 2020 Verizon Media. All rights reserved.