IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:111.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200529C00111000 | 2020-05-22 12:08PM EDT | 2020-05-29 | 7.30 | 7.50 | 8.40 | +7.30 | - | 2 | 1 | 53.32% |
| IBM200605C00111000 | 2020-05-22 9:36AM EDT | 2020-06-05 | 7.85 | 8.00 | 8.35 | -2.45 | -23.79% | 12 | 2 | 41.90% |
| IBM200612C00111000 | 2020-05-08 3:58PM EDT | 2020-06-12 | 13.11 | 7.45 | 9.80 | 0.00 | - | 3 | 3 | 50.88% |
| IBM200702C00111000 | 2020-05-22 1:27PM EDT | 2020-07-02 | 9.85 | 8.65 | 11.05 | +9.85 | - | 1 | 0 | 44.97% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200529P00111000 | 2020-05-22 3:59PM EDT | 2020-05-29 | 0.19 | 0.17 | 0.22 | -0.05 | -20.83% | 65 | 174 | 40.63% |
| IBM200605P00111000 | 2020-05-22 3:50PM EDT | 2020-06-05 | 0.69 | 0.13 | 0.94 | +0.01 | +1.47% | 13 | 21 | 41.55% |
| IBM200612P00111000 | 2020-05-22 10:50AM EDT | 2020-06-12 | 1.28 | 1.10 | 1.31 | +0.33 | +34.74% | 2 | 11 | 37.89% |
| IBM200619P00111000 | 2020-05-22 2:41PM EDT | 2020-06-19 | 1.62 | 1.34 | 1.68 | +1.62 | - | 4 | 186 | 36.29% |
| IBM200626P00111000 | 2020-05-22 1:41PM EDT | 2020-06-26 | 2.08 | 1.20 | 2.19 | +0.35 | +20.23% | 13 | 35 | 36.72% |
| IBM200702P00111000 | 2020-05-21 2:51PM EDT | 2020-07-02 | 2.21 | 1.41 | 2.51 | +2.21 | - | - | 2 | 36.29% |
© 2020 Verizon Media. All rights reserved.