IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:120.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00120000 | 2019-12-11 3:30PM EST | 2019-12-20 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200117C00120000 | 2019-12-10 2:47PM EST | 2020-01-17 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200221C00120000 | 2019-12-05 12:40PM EST | 2020-02-21 | 13.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM200417C00120000 | 2019-12-13 12:56PM EST | 2020-04-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM200619C00120000 | 2019-12-13 2:48PM EST | 2020-06-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200717C00120000 | 2019-12-16 12:08AM EST | 2020-07-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200918C00120000 | 2019-12-12 2:11PM EST | 2020-09-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210115C00120000 | 2019-12-13 12:03PM EST | 2021-01-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM220121C00120000 | 2019-12-13 1:14PM EST | 2022-01-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00120000 | 2019-12-13 3:49PM EST | 2019-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IBM191227P00120000 | 2019-12-03 3:46PM EST | 2019-12-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM200103P00120000 | 2019-12-06 10:59AM EST | 2020-01-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM200110P00120000 | 2019-12-13 3:43PM EST | 2020-01-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM200117P00120000 | 2019-12-13 3:51PM EST | 2020-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM200124P00120000 | 2019-12-06 9:39AM EST | 2020-01-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM200131P00120000 | 2019-12-16 12:08AM EST | 2020-01-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| IBM200221P00120000 | 2019-12-13 3:37PM EST | 2020-02-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| IBM200417P00120000 | 2019-12-13 1:56PM EST | 2020-04-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IBM200619P00120000 | 2019-12-13 11:50AM EST | 2020-06-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IBM200717P00120000 | 2019-12-12 10:55AM EST | 2020-07-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBM200918P00120000 | 2019-12-13 3:45PM EST | 2020-09-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| IBM210115P00120000 | 2019-12-13 1:43PM EST | 2021-01-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM220121P00120000 | 2019-12-05 3:58PM EST | 2022-01-21 | 14.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |