IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:120.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409C00120000 | 2020-04-03 10:21AM EDT | 2020-04-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM200417C00120000 | 2020-04-03 3:59PM EDT | 2020-04-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| IBM200424C00120000 | 2020-04-03 2:45PM EDT | 2020-04-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| IBM200501C00120000 | 2020-04-03 12:19PM EDT | 2020-05-01 | 0.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| IBM200508C00120000 | 2020-04-02 2:07PM EDT | 2020-05-08 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM200515C00120000 | 2020-04-03 3:57PM EDT | 2020-05-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| IBM200619C00120000 | 2020-04-03 3:13PM EDT | 2020-06-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| IBM200717C00120000 | 2020-04-03 1:58PM EDT | 2020-07-17 | 4.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM200918C00120000 | 2020-04-03 2:49PM EDT | 2020-09-18 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM201016C00120000 | 2020-03-31 3:49PM EDT | 2020-10-16 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBM201218C00120000 | 2020-04-01 2:38PM EDT | 2020-12-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IBM210115C00120000 | 2020-04-03 3:22PM EDT | 2021-01-15 | 6.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| IBM220121C00120000 | 2020-04-03 3:49PM EDT | 2022-01-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409P00120000 | 2020-04-03 12:14PM EDT | 2020-04-09 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200417P00120000 | 2020-04-03 1:42PM EDT | 2020-04-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IBM200424P00120000 | 2020-03-27 3:45PM EDT | 2020-04-24 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM200501P00120000 | 2020-04-03 12:19PM EDT | 2020-05-01 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM200515P00120000 | 2020-04-03 11:06AM EDT | 2020-05-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| IBM200619P00120000 | 2020-04-02 3:26PM EDT | 2020-06-19 | 15.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM200717P00120000 | 2020-04-02 1:12PM EDT | 2020-07-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM200918P00120000 | 2020-03-30 3:50PM EDT | 2020-09-18 | 17.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201016P00120000 | 2020-04-02 12:32PM EDT | 2020-10-16 | 19.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201218P00120000 | 2020-04-02 11:13AM EDT | 2020-12-18 | 21.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM210115P00120000 | 2020-04-01 2:06PM EDT | 2021-01-15 | 21.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121P00120000 | 2020-03-30 1:07PM EDT | 2022-01-21 | 26.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.