IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:120.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191115C00120000 | 2019-10-18 3:50PM EDT | 2019-11-15 | 14.45 | 12.60 | 12.85 | +0.67 | +4.86% | 3 | 137 | 0.00% |
| IBM191220C00120000 | 2019-10-18 1:54PM EDT | 2019-12-20 | 13.92 | 12.90 | 13.05 | -0.88 | -5.95% | 4 | 59 | 0.00% |
| IBM200117C00120000 | 2019-10-18 3:52PM EDT | 2020-01-17 | 14.83 | 13.00 | 13.55 | -0.17 | -1.13% | 14 | 1,427 | 0.00% |
| IBM200417C00120000 | 2019-10-18 9:41AM EDT | 2020-04-17 | 15.80 | 14.50 | 15.15 | -0.60 | -3.66% | 10 | 10 | 15.17% |
| IBM200619C00120000 | 2019-10-17 11:47AM EDT | 2020-06-19 | 16.81 | 14.60 | 15.90 | 0.00 | - | 2 | 159 | 15.89% |
| IBM200918C00120000 | 2019-10-17 3:29PM EDT | 2020-09-18 | 17.75 | 16.25 | 16.65 | 0.00 | - | 45 | 98 | 15.68% |
| IBM210115C00120000 | 2019-10-18 9:55AM EDT | 2021-01-15 | 18.14 | 17.40 | 17.75 | -0.78 | -4.12% | 11 | 999 | 15.93% |
| IBM220121C00120000 | 2019-10-18 2:02PM EDT | 2022-01-21 | 20.40 | 18.40 | 21.95 | -0.84 | -3.95% | 7 | 82 | 18.12% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025P00120000 | 2019-10-18 12:30PM EDT | 2019-10-25 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 14 | 229 | 36.33% |
| IBM191101P00120000 | 2019-10-18 2:18PM EDT | 2019-11-01 | 0.11 | 0.07 | 0.19 | +0.01 | +10.00% | 24 | 106 | 34.86% |
| IBM191108P00120000 | 2019-10-18 11:21AM EDT | 2019-11-08 | 0.20 | 0.19 | 0.24 | 0.00 | - | 2 | 39 | 29.93% |
| IBM191115P00120000 | 2019-10-18 3:58PM EDT | 2019-11-15 | 0.27 | 0.32 | 0.35 | +0.01 | +3.85% | 78 | 1,526 | 28.27% |
| IBM191122P00120000 | 2019-10-18 10:28AM EDT | 2019-11-22 | 0.44 | 0.37 | 0.56 | -0.02 | -4.35% | 1 | 25 | 28.54% |
| IBM191220P00120000 | 2019-10-18 3:42PM EDT | 2019-12-20 | 0.87 | 0.98 | 1.00 | +0.10 | +12.99% | 40 | 1,293 | 25.34% |
| IBM200117P00120000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 1.29 | 1.49 | 1.54 | +0.07 | +5.74% | 32 | 6,782 | 24.54% |
| IBM200417P00120000 | 2019-10-18 3:55PM EDT | 2020-04-17 | 3.60 | 3.80 | 4.00 | 0.00 | - | 26 | 316 | 26.38% |
| IBM200619P00120000 | 2019-10-18 3:46PM EDT | 2020-06-19 | 5.00 | 5.35 | 5.55 | +0.05 | +1.01% | 4 | 1,450 | 27.10% |
| IBM200918P00120000 | 2019-10-17 3:14PM EDT | 2020-09-18 | 7.20 | 7.25 | 7.50 | +0.31 | +4.50% | 26 | 74 | 27.64% |
| IBM210115P00120000 | 2019-10-18 12:31PM EDT | 2021-01-15 | 9.35 | 9.30 | 9.60 | +0.45 | +5.06% | 14 | 1,708 | 27.80% |
| IBM220121P00120000 | 2019-10-17 1:49PM EDT | 2022-01-21 | 14.65 | 13.55 | 17.00 | 0.00 | - | 2 | 37 | 30.98% |