IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:105.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00105000 | 2019-10-13 11:07PM EST | 2019-12-20 | 36.70 | 28.00 | 30.70 | 0.00 | - | - | 0 | 88.09% |
| IBM200117C00105000 | 2019-11-07 3:33PM EST | 2020-01-17 | 33.39 | 26.65 | 30.50 | 0.00 | - | 34 | 91 | 65.06% |
| IBM200619C00105000 | 2019-11-06 3:27PM EST | 2020-06-19 | 33.25 | 26.85 | 31.25 | 0.00 | - | 25 | 0 | 33.13% |
| IBM200918C00105000 | 2019-11-06 3:38PM EST | 2020-09-18 | 33.85 | 27.00 | 31.60 | 0.00 | - | 921 | 0 | 28.68% |
| IBM210115C00105000 | 2019-12-02 11:12AM EST | 2021-01-15 | 29.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM220121C00105000 | 2019-12-03 9:47AM EST | 2022-01-21 | 28.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00105000 | 2019-11-29 11:42AM EST | 2019-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IBM200117P00105000 | 2019-12-09 9:35AM EST | 2020-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM200221P00105000 | 2019-12-09 12:54PM EST | 2020-02-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IBM200417P00105000 | 2019-12-06 9:32AM EST | 2020-04-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM200619P00105000 | 2019-12-05 10:26AM EST | 2020-06-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| IBM200717P00105000 | 2019-12-09 3:36PM EST | 2020-07-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM200918P00105000 | 2019-12-04 10:56AM EST | 2020-09-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM210115P00105000 | 2019-12-09 1:22PM EST | 2021-01-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| IBM220121P00105000 | 2019-12-05 12:24PM EST | 2022-01-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |