IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409C00110000 | 2020-04-07 12:19PM EDT | 2020-04-09 | 9.13 | 7.85 | 9.35 | +3.13 | +52.17% | 57 | 261 | 59.67% |
| IBM200417C00110000 | 2020-04-07 1:03PM EDT | 2020-04-17 | 9.70 | 9.25 | 9.90 | +2.54 | +35.47% | 57 | 1,971 | 52.20% |
| IBM200424C00110000 | 2020-04-06 3:21PM EDT | 2020-04-24 | 6.81 | 10.45 | 11.20 | 0.00 | - | 13 | 42 | 56.45% |
| IBM200501C00110000 | 2020-04-06 11:23AM EDT | 2020-05-01 | 7.15 | 11.10 | 11.65 | 0.00 | - | 1 | 593 | 53.30% |
| IBM200508C00110000 | 2020-04-01 2:17PM EDT | 2020-05-08 | 5.31 | 10.85 | 12.20 | 0.00 | - | 1 | 2 | 54.03% |
| IBM200515C00110000 | 2020-04-07 12:52PM EDT | 2020-05-15 | 12.00 | 11.40 | 12.35 | +2.70 | +29.03% | 13 | 534 | 50.05% |
| IBM200619C00110000 | 2020-04-07 9:30AM EDT | 2020-06-19 | 12.85 | 12.85 | 13.75 | +2.85 | +28.50% | 1 | 2,058 | 43.79% |
| IBM200717C00110000 | 2020-04-07 11:47AM EDT | 2020-07-17 | 14.04 | 13.90 | 14.80 | +2.99 | +27.06% | 26 | 438 | 41.96% |
| IBM200918C00110000 | 2020-04-07 12:42PM EDT | 2020-09-18 | 15.65 | 14.95 | 16.25 | +3.35 | +27.24% | 10 | 350 | 37.99% |
| IBM201016C00110000 | 2020-04-03 11:22AM EDT | 2020-10-16 | 10.20 | 16.05 | 16.80 | 0.00 | - | 5 | 124 | 36.87% |
| IBM201218C00110000 | 2020-04-06 3:54PM EDT | 2020-12-18 | 14.95 | 16.30 | 17.45 | 0.00 | - | 54 | 312 | 33.79% |
| IBM210115C00110000 | 2020-04-07 10:25AM EDT | 2021-01-15 | 16.70 | 16.90 | 17.80 | +1.70 | +11.33% | 57 | 771 | 32.99% |
| IBM220121C00110000 | 2020-04-07 12:20PM EDT | 2022-01-21 | 20.20 | 19.00 | 20.70 | +2.20 | +12.22% | 21 | 411 | 26.66% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409P00110000 | 2020-04-07 12:25PM EDT | 2020-04-09 | 0.30 | 0.23 | 0.33 | -0.59 | -66.29% | 94 | 564 | 61.33% |
| IBM200417P00110000 | 2020-04-07 12:18PM EDT | 2020-04-17 | 1.00 | 0.85 | 1.12 | -0.84 | -45.65% | 99 | 2,578 | 50.32% |
| IBM200424P00110000 | 2020-04-07 11:05AM EDT | 2020-04-24 | 2.50 | 2.00 | 2.34 | -1.38 | -35.57% | 20 | 60 | 52.83% |
| IBM200501P00110000 | 2020-04-03 11:46AM EDT | 2020-05-01 | 8.25 | 2.40 | 2.95 | 0.00 | - | 550 | 557 | 52.56% |
| IBM200515P00110000 | 2020-04-07 12:49PM EDT | 2020-05-15 | 3.96 | 3.80 | 4.50 | -1.29 | -24.57% | 58 | 594 | 51.17% |
| IBM200619P00110000 | 2020-04-07 9:48AM EDT | 2020-06-19 | 6.64 | 5.50 | 6.25 | -0.51 | -7.13% | 29 | 6,026 | 48.23% |
| IBM200717P00110000 | 2020-04-07 11:54AM EDT | 2020-07-17 | 7.25 | 6.60 | 7.25 | -1.80 | -19.89% | 2 | 188 | 45.49% |
| IBM200918P00110000 | 2020-04-07 9:30AM EDT | 2020-09-18 | 9.32 | 8.90 | 9.85 | -2.48 | -21.02% | 5 | 830 | 44.67% |
| IBM201016P00110000 | 2020-04-06 3:40PM EDT | 2020-10-16 | 11.80 | 9.50 | 10.40 | 0.00 | - | 24 | 156 | 43.03% |
| IBM201218P00110000 | 2020-04-03 2:28PM EDT | 2020-12-18 | 17.75 | 11.05 | 12.10 | 0.00 | - | 50 | 237 | 42.00% |
| IBM210115P00110000 | 2020-04-07 9:30AM EDT | 2021-01-15 | 12.45 | 11.30 | 12.40 | -1.86 | -13.00% | 20 | 5,112 | 40.65% |
| IBM220121P00110000 | 2020-04-02 11:44AM EDT | 2022-01-21 | 20.95 | 16.90 | 19.20 | 0.00 | - | 1 | 1,054 | 38.37% |
© 2020 Verizon Media. All rights reserved.