IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
24 January 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | 85 | 262 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 152 | 494 |
| - | - | - | - | - | 117.00 | 0.03 | -0.03 | -50.00% | 28 | 79 |
| - | - | - | - | - | 118.00 | 0.04 | -0.03 | -42.86% | 25 | 56 |
| - | - | - | - | - | 119.00 | 0.05 | -0.03 | -37.50% | 31 | 184 |
| 14.00 | 0.00 | - | - | 10 | 120.00 | 0.05 | -0.03 | -37.50% | 125 | 293 |
| 17.00 | 0.00 | - | 4 | 2 | 121.00 | 0.08 | -0.15 | -65.22% | 100 | 363 |
| - | - | - | - | - | 122.00 | 0.10 | -0.04 | -28.57% | 80 | 85 |
| 12.82 | 0.00 | - | - | 15 | 123.00 | 0.13 | -0.03 | -18.75% | 64 | 256 |
| 11.92 | 0.00 | - | - | 15 | 124.00 | 0.17 | -0.02 | -10.53% | 1 | 78 |
| - | - | - | - | - | 125.00 | 0.16 | -0.08 | -33.33% | 141 | 256 |
| - | - | - | - | - | 126.00 | 0.20 | -0.06 | -23.08% | 174 | 121 |
| 10.45 | +0.95 | +10.00% | 150 | 177 | 127.00 | 0.28 | -0.12 | -30.00% | 89 | 797 |
| 8.35 | 0.00 | - | - | 1 | 128.00 | 0.36 | -0.07 | -16.28% | 41 | 827 |
| 7.90 | 0.00 | - | 2 | 12 | 129.00 | 0.41 | -0.18 | -30.51% | 118 | 499 |
| 8.45 | +0.40 | +4.97% | 450 | 526 | 130.00 | 0.56 | -0.11 | -16.42% | 295 | 2,729 |
| 6.85 | 0.00 | - | 11 | 49 | 131.00 | 0.69 | -0.10 | -12.66% | 158 | 231 |
| 6.78 | +0.08 | +1.19% | 5 | 44 | 132.00 | 0.89 | -0.26 | -22.61% | 204 | 289 |
| 6.02 | +0.13 | +2.21% | 30 | 660 | 133.00 | 1.09 | -0.27 | -19.85% | 316 | 472 |
| 5.52 | +0.12 | +2.22% | 398 | 520 | 134.00 | 1.37 | -0.15 | -9.87% | 729 | 717 |
| 4.80 | +0.07 | +1.48% | 269 | 709 | 135.00 | 1.69 | -0.12 | -6.63% | 212 | 1,496 |
| 4.10 | -0.03 | -0.73% | 158 | 710 | 136.00 | 2.05 | -0.36 | -14.94% | 1,347 | 1,290 |
| 3.69 | +0.13 | +3.65% | 400 | 1,218 | 137.00 | 2.48 | -0.43 | -14.78% | 383 | 241 |
| 3.16 | +0.28 | +9.72% | 457 | 1,653 | 138.00 | 2.88 | -0.17 | -5.57% | 222 | 52 |
| 2.65 | +0.16 | +6.43% | 576 | 1,249 | 139.00 | 3.45 | -0.13 | -3.63% | 17 | 21 |
| 2.20 | +0.10 | +4.76% | 1,245 | 1,792 | 140.00 | 4.10 | -0.40 | -8.89% | 107 | 52 |
| 1.78 | +0.01 | +0.56% | 735 | 765 | 141.00 | 5.15 | +0.05 | +0.98% | 21 | 51 |
| 1.50 | +0.07 | +4.90% | 374 | 761 | 142.00 | 5.40 | -0.60 | -10.00% | 19 | 31 |
| 1.23 | +0.19 | +18.27% | 353 | 378 | 143.00 | 6.40 | -0.20 | -3.03% | 40 | 54 |
| 0.98 | +0.08 | +8.89% | 411 | 551 | 144.00 | 7.14 | -0.36 | -4.80% | 3 | 67 |
| 0.77 | +0.04 | +5.48% | 661 | 759 | 145.00 | 8.10 | 0.00 | - | 1 | 7 |
| 0.64 | +0.18 | +39.13% | 110 | 105 | 146.00 | 8.86 | 0.00 | - | 2 | 12 |
| 0.41 | +0.04 | +10.81% | 54 | 124 | 147.00 | 9.65 | 0.00 | - | - | 1 |
| 0.33 | -0.02 | -5.71% | 49 | 77 | 148.00 | - | - | - | - | - |
| 0.25 | +0.06 | +31.58% | 197 | 967 | 150.00 | 13.77 | -2.13 | -13.40% | 1 | 1 |
| 0.13 | +0.02 | +18.18% | 22 | 12 | 152.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 149 | 263 | 155.00 | - | - | - | - | - |