IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:105.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710C00105000 | 2020-07-01 10:09AM EDT | 2020-07-10 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200717C00105000 | 2020-06-29 12:33PM EDT | 2020-07-17 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200724C00105000 | 2020-06-19 10:50AM EDT | 2020-07-24 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM200731C00105000 | 2020-07-02 9:53AM EDT | 2020-07-31 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200821C00105000 | 2020-07-02 1:00PM EDT | 2020-08-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200918C00105000 | 2020-07-06 12:31PM EDT | 2020-09-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201016C00105000 | 2020-06-23 10:44AM EDT | 2020-10-16 | 19.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBM201218C00105000 | 2020-06-24 10:33AM EDT | 2020-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM210115C00105000 | 2020-06-26 11:15AM EDT | 2021-01-15 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210716C00105000 | 2020-06-29 2:57PM EDT | 2021-07-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220121C00105000 | 2020-07-01 2:31PM EDT | 2022-01-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710P00105000 | 2020-07-06 12:49PM EDT | 2020-07-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| IBM200717P00105000 | 2020-07-06 10:25AM EDT | 2020-07-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| IBM200724P00105000 | 2020-07-06 11:20AM EDT | 2020-07-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IBM200731P00105000 | 2020-07-06 12:05PM EDT | 2020-07-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM200814P00105000 | 2020-07-02 3:57PM EDT | 2020-08-14 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM200821P00105000 | 2020-07-06 3:36PM EDT | 2020-08-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| IBM200918P00105000 | 2020-07-06 1:08PM EDT | 2020-09-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| IBM201016P00105000 | 2020-07-01 11:26AM EDT | 2020-10-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM201218P00105000 | 2020-07-06 11:58AM EDT | 2020-12-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM210115P00105000 | 2020-06-30 3:29PM EDT | 2021-01-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM210716P00105000 | 2020-06-30 1:44PM EDT | 2021-07-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IBM220121P00105000 | 2020-06-29 3:50PM EDT | 2022-01-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.