IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
17 July 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.44 | 0.00 | - | - | 1 | 50.00 | 0.02 | +0.01 | +100.00% | 11 | 134 |
| 66.36 | 0.00 | - | 7 | 7 | 55.00 | 1.20 | 0.00 | - | 1 | 2 |
| 64.75 | 0.00 | - | - | 10 | 60.00 | 0.01 | -0.04 | -80.00% | 2 | 134 |
| 55.10 | +55.10 | - | - | 10 | 65.00 | 0.06 | -0.16 | -72.73% | 2 | 67 |
| 50.95 | 0.00 | - | 3 | 20 | 70.00 | 0.02 | +0.01 | +100.00% | 1 | 40 |
| 46.30 | 0.00 | - | 15 | 17 | 75.00 | 0.02 | -0.12 | -85.71% | 2 | 57 |
| 40.10 | -1.15 | -2.79% | 20 | 28 | 80.00 | 0.02 | -0.16 | -88.89% | 1 | 315 |
| 35.20 | -0.75 | -2.09% | 2 | 82 | 85.00 | 0.05 | -0.02 | -28.57% | 6 | 96 |
| 25.70 | -19.30 | -42.89% | 1 | 9 | 90.00 | 0.03 | -0.21 | -87.50% | 1 | 724 |
| 37.05 | 0.00 | - | 5 | 11 | 95.00 | 0.01 | -0.25 | -96.15% | 10 | 593 |
| 18.50 | +1.50 | +8.82% | 100 | 141 | 100.00 | 0.02 | -0.44 | -95.65% | 12 | 1,860 |
| 12.45 | -0.70 | -5.32% | 3 | 99 | 105.00 | 0.06 | -0.73 | -92.41% | 14 | 858 |
| - | - | - | - | - | 106.00 | 0.08 | +0.08 | +266.67% | 2 | - |
| 9.00 | +9.00 | +13.92% | 1 | 50 | 108.00 | 0.14 | -1.36 | -90.67% | 13 | 212 |
| 7.60 | +7.60 | - | 5 | 5 | 109.00 | 0.20 | -1.37 | -87.26% | 2 | 78 |
| 6.40 | -1.79 | -21.86% | 4 | 350 | 110.00 | 0.22 | -1.56 | -87.64% | 171 | 3,657 |
| - | - | - | - | - | 111.00 | 0.28 | -1.82 | -86.67% | 60 | 69 |
| 6.78 | +6.78 | +1,473.91% | 18 | 9 | 112.00 | 0.38 | -1.71 | -81.82% | 126 | 174 |
| 5.05 | +5.05 | - | 51 | 69 | 113.00 | 0.49 | -1.94 | -79.84% | 121 | 210 |
| 5.12 | -0.74 | -12.63% | 52 | 48 | 114.00 | 0.64 | -2.09 | -76.56% | 94 | 546 |
| 4.25 | -1.25 | -22.73% | 135 | 423 | 115.00 | 0.82 | -2.22 | -73.03% | 399 | 2,046 |
| 3.50 | -0.90 | -20.45% | 84 | 184 | 116.00 | 1.11 | -2.35 | -67.92% | 83 | 211 |
| 2.88 | -1.22 | -29.76% | 232 | 385 | 117.00 | 1.45 | -2.60 | -64.20% | 200 | 320 |
| 2.32 | -1.33 | -36.44% | 643 | 328 | 118.00 | 1.84 | -2.41 | -56.71% | 436 | 388 |
| 1.74 | -1.41 | -44.76% | 728 | 218 | 119.00 | 2.28 | -2.47 | -52.00% | 98 | 329 |
| 1.35 | -1.29 | -48.86% | 2,421 | 2,616 | 120.00 | 2.88 | -2.58 | -47.25% | 114 | 3,000 |
| 0.97 | -1.41 | -59.24% | 398 | 343 | 121.00 | 3.62 | -2.46 | -40.46% | 52 | 661 |
| 0.72 | -1.36 | -65.38% | 269 | 474 | 122.00 | 4.28 | -2.87 | -40.14% | 123 | 160 |
| 0.53 | -1.12 | -67.88% | 491 | 178 | 123.00 | 5.08 | -3.00 | -37.13% | 8 | 53 |
| 0.32 | -1.03 | -76.30% | 668 | 665 | 124.00 | 5.99 | -2.64 | -30.59% | 14 | 19 |
| 0.25 | -0.85 | -77.27% | 569 | 4,992 | 125.00 | 6.66 | -2.94 | -30.63% | 125 | 1,126 |
| 0.17 | -0.82 | -82.83% | 13 | 309 | 126.00 | 7.80 | +7.80 | +2,273.53% | 12 | 17 |
| 0.14 | -0.65 | -82.28% | 11 | 240 | 127.00 | 8.76 | +8.76 | +1,654.72% | 8 | 21 |
| 0.10 | -0.54 | -84.37% | 5 | 105 | 128.00 | 9.70 | +9.70 | +406.12% | 4 | 3 |
| 0.05 | -0.50 | -90.91% | 26 | 40 | 129.00 | 11.00 | +11.00 | +443.55% | 4 | 13 |
| 0.06 | -0.45 | -88.24% | 244 | 6,052 | 130.00 | 11.78 | -1.52 | -11.43% | 12 | 2,306 |
| 0.04 | -0.37 | -90.24% | 6 | 30 | 131.00 | 12.72 | +12.72 | +499.62% | 2 | 2 |
| 0.05 | -0.26 | -83.87% | 4 | 735 | 132.00 | 12.98 | +12.98 | - | 1 | 1 |
| 0.04 | -0.36 | -90.00% | 5 | 71 | 133.00 | - | - | - | - | - |
| 0.04 | -0.36 | -90.00% | 2 | 5 | 134.00 | 14.15 | +14.15 | - | - | 9 |
| 0.02 | -0.17 | -89.47% | 127 | 4,254 | 135.00 | 16.70 | -1.74 | -9.44% | 40 | 1,097 |
| 0.07 | -0.49 | -87.50% | 1 | 6 | 136.00 | - | - | - | - | - |
| 0.04 | -0.16 | -80.00% | 10 | 292 | 137.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 18 | 3,366 | 140.00 | 22.23 | -0.54 | -2.37% | 9 | 206 |
| 0.01 | -0.05 | -83.33% | 5 | 948 | 145.00 | 28.35 | +0.64 | +2.31% | 3 | 68 |
| 0.02 | 0.00 | - | 5 | 8,377 | 150.00 | 29.88 | -1.37 | -4.38% | 4 | 24 |
| 0.01 | -0.04 | -80.00% | 2 | 1,004 | 155.00 | 50.49 | 0.00 | - | 1 | 115 |
| 0.01 | 0.00 | - | 1 | 734 | 160.00 | 50.48 | 0.00 | - | 10 | 2 |
| 0.01 | -0.01 | -50.00% | 3 | 356 | 165.00 | 34.98 | 0.00 | - | 2 | 38 |
| 0.01 | 0.00 | - | 3 | 1,106 | 170.00 | 56.93 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 584 | 175.00 | 59.05 | 0.00 | - | 200 | 0 |
| 0.07 | 0.00 | - | 1 | 84 | 180.00 | 63.75 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 6 | 48 | 185.00 | 69.55 | 0.00 | - | 200 | 0 |
| 0.46 | 0.00 | - | 2 | 5 | 190.00 | 69.75 | 0.00 | - | 21 | 10 |
| - | - | - | - | - | 195.00 | 78.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 11 | 200.00 | 84.85 | 0.00 | - | 21 | 0 |
© 2020 Verizon Media. All rights reserved.