IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
9 April 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.35 | 0.00 | - | 2 | 0 | 50.00 | - | - | - | - | - |
| 51.90 | 0.00 | - | - | 0 | 55.00 | - | - | - | - | - |
| 53.50 | 0.00 | - | - | 0 | 60.00 | 0.02 | 0.00 | - | 5 | 0 |
| 43.15 | 0.00 | - | 1 | 0 | 65.00 | 0.03 | 0.00 | - | - | 0 |
| 37.15 | 0.00 | - | - | 0 | 70.00 | 0.05 | 0.00 | - | 3 | 0 |
| 32.00 | 0.00 | - | 1 | 0 | 75.00 | - | - | - | - | - |
| 25.55 | 0.00 | - | 1 | 0 | 80.00 | 0.20 | 0.00 | - | 1 | 0 |
| 17.39 | 0.00 | - | - | 0 | 85.00 | 0.01 | 0.00 | - | 5 | 0 |
| 7.60 | 0.00 | - | 176 | 0 | 90.00 | 0.02 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 92.00 | 0.02 | 0.00 | - | 1 | 0 |
| 19.90 | 0.00 | - | - | 0 | 93.00 | 0.33 | 0.00 | - | 12 | 0 |
| 15.75 | 0.00 | - | - | 0 | 94.00 | 0.03 | 0.00 | - | 5 | 0 |
| 17.35 | 0.00 | - | 1 | 0 | 95.00 | 0.02 | 0.00 | - | 32 | 0 |
| 23.35 | 0.00 | - | 1 | 0 | 96.00 | 0.02 | 0.00 | - | 1 | 0 |
| 21.62 | 0.00 | - | 100 | 0 | 97.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 98.00 | 0.04 | 0.00 | - | 1 | 0 |
| 18.40 | 0.00 | - | 1 | 0 | 99.00 | 0.01 | 0.00 | - | 101 | 0 |
| 12.47 | 0.00 | - | 13 | 0 | 100.00 | 0.01 | 0.00 | - | 28 | 0 |
| 13.30 | 0.00 | - | 1 | 0 | 101.00 | 0.05 | 0.00 | - | 2 | 0 |
| 13.95 | 0.00 | - | 1 | 0 | 102.00 | 0.05 | 0.00 | - | 12 | 0 |
| 14.42 | 0.00 | - | 1 | 0 | 103.00 | 0.03 | 0.00 | - | 2 | 0 |
| 12.45 | 0.00 | - | 1 | 0 | 104.00 | 0.03 | 0.00 | - | 1 | 0 |
| 12.50 | 0.00 | - | 13 | 0 | 105.00 | 0.03 | 0.00 | - | 21 | 0 |
| 13.03 | 0.00 | - | 78 | 0 | 106.00 | 0.04 | 0.00 | - | 1 | 0 |
| 11.50 | 0.00 | - | 5 | 0 | 107.00 | 0.30 | 0.00 | - | 121 | 0 |
| 9.86 | 0.00 | - | 15 | 0 | 108.00 | 0.08 | 0.00 | - | 8 | 0 |
| 6.89 | 0.00 | - | 1 | 0 | 109.00 | 0.07 | 0.00 | - | 5 | 0 |
| 8.49 | 0.00 | - | 20 | 0 | 110.00 | 0.15 | 0.00 | - | 45 | 0 |
| 5.57 | 0.00 | - | 11 | 0 | 111.00 | 0.20 | 0.00 | - | 31 | 0 |
| 5.79 | 0.00 | - | 14 | 0 | 112.00 | 0.12 | 0.00 | - | 28 | 0 |
| 6.77 | 0.00 | - | 4 | 0 | 113.00 | 0.21 | 0.00 | - | 157 | 0 |
| 5.50 | 0.00 | - | 41 | 0 | 114.00 | 0.40 | 0.00 | - | 32 | 0 |
| 4.53 | 0.00 | - | 38 | 0 | 115.00 | 0.33 | 0.00 | - | 138 | 0 |
| 3.28 | 0.00 | - | 39 | 0 | 116.00 | 0.55 | 0.00 | - | 277 | 0 |
| 3.30 | 0.00 | - | 67 | 0 | 117.00 | 0.75 | 0.00 | - | 289 | 0 |
| 1.81 | 0.00 | - | 49 | 0 | 118.00 | 0.88 | 0.00 | - | 66 | 0 |
| 1.58 | 0.00 | - | 36 | 0 | 119.00 | 1.39 | 0.00 | - | 43 | 0 |
| 1.38 | 0.00 | - | 337 | 0 | 120.00 | 1.79 | 0.00 | - | 604 | 0 |
| 0.86 | 0.00 | - | 127 | 0 | 121.00 | 2.88 | 0.00 | - | 20 | 0 |
| 0.37 | 0.00 | - | 123 | 0 | 122.00 | 12.96 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 206 | 0 | 123.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 280 | 0 | 124.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 636 | 0 | 125.00 | 12.71 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 16 | 0 | 126.00 | 22.00 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 38 | 0 | 127.00 | 11.35 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 128.00 | 19.70 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 129.00 | 17.30 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 3 | 0 | 130.00 | 17.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 131.00 | 14.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 132.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | - | 3 | 133.00 | 6.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 134.00 | 17.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 135.00 | 16.50 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | - | 0 | 136.00 | 28.25 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 0 | 137.00 | 8.52 | 0.00 | - | 3 | 0 |
| 2.25 | 0.00 | - | - | 4 | 138.00 | 31.35 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | - | 0 | 139.00 | 35.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 140.00 | 30.20 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | - | 15 | 141.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 0 | 142.00 | 18.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 2 | 143.00 | 25.70 | 0.00 | - | - | 1 |
| 0.23 | 0.00 | - | - | 0 | 144.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 145.00 | 33.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 147.00 | 34.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 148.00 | 38.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 149.00 | 41.50 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 4 | 11 | 150.00 | 39.00 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | - | 0 | 155.00 | 43.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 157.50 | 49.25 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | - | 0 | 160.00 | 52.05 | 0.00 | - | - | 0 |
© 2020 Verizon Media. All rights reserved.