IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:110.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00110000 | 2019-11-06 2:57PM EST | 2019-12-20 | 24.05 | 22.80 | 23.80 | 0.00 | - | 8 | 8 | 0.00% |
| IBM200117C00110000 | 2019-12-02 10:38AM EST | 2020-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200417C00110000 | 2019-11-25 12:17PM EST | 2020-04-17 | 26.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM200619C00110000 | 2019-11-13 11:51AM EST | 2020-06-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM200918C00110000 | 2019-10-28 12:35PM EST | 2020-09-18 | 26.37 | 25.15 | 26.40 | 0.00 | - | 2 | 10 | 24.13% |
| IBM210115C00110000 | 2019-12-06 11:43AM EST | 2021-01-15 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220121C00110000 | 2019-12-09 1:53PM EST | 2022-01-21 | 27.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00110000 | 2019-12-09 10:19AM EST | 2019-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM200117P00110000 | 2019-12-09 2:46PM EST | 2020-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM200124P00110000 | 2019-12-09 11:21AM EST | 2020-01-24 | 0.37 | 0.08 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM200221P00110000 | 2019-12-09 11:52AM EST | 2020-02-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBM200417P00110000 | 2019-12-09 12:14PM EST | 2020-04-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBM200619P00110000 | 2019-12-09 11:16AM EST | 2020-06-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBM200717P00110000 | 2019-12-02 10:35AM EST | 2020-07-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM200918P00110000 | 2019-12-06 2:13PM EST | 2020-09-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM210115P00110000 | 2019-12-09 1:22PM EST | 2021-01-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| IBM220121P00110000 | 2019-12-05 11:50AM EST | 2022-01-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |