IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018C00110000 | 2019-10-10 12:22PM EDT | 2019-10-18 | 30.82 | 32.00 | 34.15 | 0.00 | - | 1 | 0 | 173.05% |
| IBM191115C00110000 | 2019-10-07 12:16PM EDT | 2019-11-15 | 32.25 | 33.00 | 33.45 | 0.00 | - | 1 | 0 | 34.38% |
| IBM191220C00110000 | 2019-10-14 12:07AM EDT | 2019-12-20 | 32.80 | 31.50 | 34.60 | 0.00 | - | - | 0 | 47.71% |
| IBM200117C00110000 | 2019-10-15 11:15AM EDT | 2020-01-17 | 33.00 | 31.75 | 34.10 | +0.70 | +2.17% | 3 | 0 | 34.89% |
| IBM200619C00110000 | 2019-08-19 12:06AM EDT | 2020-06-19 | 26.43 | 31.40 | 35.40 | 0.00 | - | - | 73 | 28.74% |
| IBM200918C00110000 | 2019-07-10 1:52PM EDT | 2020-09-18 | 31.95 | 28.15 | 30.10 | 0.00 | - | 3 | 4 | 0.00% |
| IBM210115C00110000 | 2019-10-14 10:08AM EDT | 2021-01-15 | 33.20 | 33.25 | 34.80 | 0.00 | - | 4 | 0 | 18.98% |
| IBM220121C00110000 | 2019-10-07 3:21PM EDT | 2022-01-21 | 34.40 | 33.15 | 36.85 | 0.00 | - | 1 | 0 | 18.96% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018P00110000 | 2019-10-14 10:59AM EDT | 2019-10-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 95.31% |
| IBM191025P00110000 | 2019-10-01 9:42AM EDT | 2019-10-25 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 59.38% |
| IBM191101P00110000 | 2019-10-14 12:07AM EDT | 2019-11-01 | 0.15 | 0.00 | 0.32 | 0.00 | - | - | 0 | 60.94% |
| IBM191108P00110000 | 2019-10-14 12:07AM EDT | 2019-11-08 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 0 | 57.67% |
| IBM191115P00110000 | 2019-10-11 2:42PM EDT | 2019-11-15 | 0.14 | 0.13 | 0.16 | 0.00 | - | 13 | 0 | 45.70% |
| IBM191220P00110000 | 2019-10-10 3:01PM EDT | 2019-12-20 | 0.49 | 0.32 | 0.36 | 0.00 | - | 6 | 0 | 36.48% |
| IBM200117P00110000 | 2019-10-15 10:08AM EDT | 2020-01-17 | 0.56 | 0.46 | 0.49 | -0.08 | -12.50% | 3 | 0 | 32.62% |
| IBM200417P00110000 | 2019-10-09 2:27PM EDT | 2020-04-17 | 2.10 | 1.37 | 1.52 | 0.00 | - | 6 | 0 | 30.80% |
| IBM200619P00110000 | 2019-10-14 11:46AM EDT | 2020-06-19 | 2.43 | 2.02 | 2.46 | 0.00 | - | 2 | 0 | 30.90% |
| IBM200918P00110000 | 2019-10-08 3:56PM EDT | 2020-09-18 | 4.70 | 3.15 | 3.45 | 0.00 | - | 2 | 0 | 29.78% |
| IBM210115P00110000 | 2019-10-14 11:19AM EDT | 2021-01-15 | 4.85 | 4.65 | 4.90 | -0.12 | -2.41% | 1 | 0 | 29.42% |
| IBM220121P00110000 | 2019-10-04 10:35AM EDT | 2022-01-21 | 10.30 | 8.70 | 10.35 | 0.00 | - | 2 | 0 | 31.12% |