IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:120.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710C00120000 | 2020-07-02 3:58PM EDT | 2020-07-10 | 1.53 | 2.03 | 2.16 | +0.13 | +9.29% | 539 | 480 | 37.65% |
| IBM200717C00120000 | 2020-07-02 3:25PM EDT | 2020-07-17 | 3.01 | 3.05 | 3.25 | +0.81 | +36.82% | 264 | 2,263 | 37.67% |
| IBM200724C00120000 | 2020-07-02 3:56PM EDT | 2020-07-24 | 4.08 | 4.55 | 4.80 | +0.10 | +2.51% | 12 | 69 | 44.24% |
| IBM200731C00120000 | 2020-07-02 11:53AM EDT | 2020-07-31 | 4.65 | 4.95 | 5.40 | +0.05 | +1.09% | 34 | 97 | 42.69% |
| IBM200807C00120000 | 2020-07-02 2:06PM EDT | 2020-08-07 | 5.31 | 5.05 | 5.75 | +0.70 | +15.18% | 3 | 25 | 40.44% |
| IBM200821C00120000 | 2020-07-02 3:20PM EDT | 2020-08-21 | 5.57 | 5.55 | 5.75 | +0.57 | +11.40% | 247 | 1,216 | 34.03% |
| IBM200918C00120000 | 2020-07-02 3:32PM EDT | 2020-09-18 | 6.35 | 6.35 | 6.65 | +0.30 | +4.96% | 194 | 1,621 | 31.18% |
| IBM201016C00120000 | 2020-07-02 2:37PM EDT | 2020-10-16 | 7.65 | 7.45 | 7.75 | +0.55 | +7.75% | 10 | 567 | 30.98% |
| IBM201218C00120000 | 2020-07-02 3:53PM EDT | 2020-12-18 | 8.86 | 9.20 | 9.60 | -0.56 | -5.94% | 12 | 1,357 | 30.19% |
| IBM210115C00120000 | 2020-07-02 2:40PM EDT | 2021-01-15 | 10.10 | 9.80 | 10.30 | +0.67 | +7.10% | 19 | 1,931 | 29.95% |
| IBM210716C00120000 | 2020-07-02 3:46PM EDT | 2021-07-16 | 12.52 | 12.60 | 13.15 | +0.32 | +2.62% | 1 | 106 | 27.45% |
| IBM220121C00120000 | 2020-07-01 3:53PM EDT | 2022-01-21 | 14.68 | 0.00 | 17.40 | 0.00 | - | 8 | 1,038 | 29.63% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710P00120000 | 2020-07-02 3:48PM EDT | 2020-07-10 | 1.95 | 1.27 | 1.35 | -0.66 | -25.29% | 85 | 158 | 19.48% |
| IBM200717P00120000 | 2020-07-02 3:51PM EDT | 2020-07-17 | 2.80 | 2.24 | 2.33 | -0.93 | -24.93% | 237 | 3,125 | 24.12% |
| IBM200724P00120000 | 2020-07-02 3:32PM EDT | 2020-07-24 | 4.10 | 3.85 | 4.10 | -0.92 | -18.33% | 118 | 164 | 35.29% |
| IBM200731P00120000 | 2020-07-02 3:14PM EDT | 2020-07-31 | 4.65 | 3.95 | 4.50 | -0.45 | -8.82% | 15 | 67 | 33.45% |
| IBM200807P00120000 | 2020-07-02 2:23PM EDT | 2020-08-07 | 5.45 | 4.60 | 6.15 | -1.05 | -16.15% | 1 | 2 | 41.14% |
| IBM200821P00120000 | 2020-07-02 3:10PM EDT | 2020-08-21 | 6.00 | 5.85 | 6.05 | -1.30 | -17.81% | 46 | 1,753 | 34.05% |
| IBM200918P00120000 | 2020-07-02 3:39PM EDT | 2020-09-18 | 7.25 | 6.90 | 7.25 | -0.84 | -10.38% | 41 | 5,027 | 32.58% |
| IBM201016P00120000 | 2020-07-02 2:06PM EDT | 2020-10-16 | 8.10 | 8.05 | 8.35 | -1.48 | -15.45% | 3 | 628 | 32.17% |
| IBM201218P00120000 | 2020-07-02 12:35PM EDT | 2020-12-18 | 11.00 | 10.60 | 11.25 | -1.25 | -10.20% | 26 | 918 | 34.41% |
| IBM210115P00120000 | 2020-07-02 10:00AM EDT | 2021-01-15 | 11.18 | 11.35 | 12.05 | -1.52 | -11.97% | 7 | 4,424 | 34.15% |
| IBM210716P00120000 | 2020-07-01 1:19PM EDT | 2021-07-16 | 17.49 | 15.80 | 16.80 | 0.00 | - | 15 | 18 | 34.46% |
| IBM220121P00120000 | 2020-07-02 12:35PM EDT | 2022-01-21 | 22.40 | 18.40 | 22.30 | +0.70 | +3.23% | 72 | 1,133 | 37.56% |
© 2020 Verizon Media. All rights reserved.