IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00130000 | 2019-12-13 2:09PM EST | 2019-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM191227C00130000 | 2019-12-12 3:55PM EST | 2019-12-27 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM200103C00130000 | 2019-12-13 11:39AM EST | 2020-01-03 | 5.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBM200117C00130000 | 2019-12-13 3:16PM EST | 2020-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM200124C00130000 | 2019-12-16 12:08AM EST | 2020-01-24 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200221C00130000 | 2019-12-12 3:43PM EST | 2020-02-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM200417C00130000 | 2019-12-13 2:35PM EST | 2020-04-17 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM200619C00130000 | 2019-12-13 2:32PM EST | 2020-06-19 | 9.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM200717C00130000 | 2019-12-10 3:35PM EST | 2020-07-17 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200918C00130000 | 2019-12-10 1:51PM EST | 2020-09-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| IBM210115C00130000 | 2019-12-10 3:10PM EST | 2021-01-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IBM220121C00130000 | 2019-12-11 9:43AM EST | 2022-01-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00130000 | 2019-12-13 3:56PM EST | 2019-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| IBM191227P00130000 | 2019-12-13 2:24PM EST | 2019-12-27 | 0.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| IBM200103P00130000 | 2019-12-13 2:27PM EST | 2020-01-03 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBM200110P00130000 | 2019-12-13 3:56PM EST | 2020-01-10 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IBM200117P00130000 | 2019-12-13 3:59PM EST | 2020-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| IBM200124P00130000 | 2019-12-13 3:59PM EST | 2020-01-24 | 2.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| IBM200131P00130000 | 2019-12-16 12:08AM EST | 2020-01-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| IBM200221P00130000 | 2019-12-13 3:11PM EST | 2020-02-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| IBM200417P00130000 | 2019-12-13 3:46PM EST | 2020-04-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| IBM200619P00130000 | 2019-12-13 2:37PM EST | 2020-06-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| IBM200717P00130000 | 2019-12-12 10:39AM EST | 2020-07-17 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBM200918P00130000 | 2019-12-12 10:16AM EST | 2020-09-18 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IBM210115P00130000 | 2019-12-13 3:33PM EST | 2021-01-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IBM220121P00130000 | 2019-12-12 3:34PM EST | 2022-01-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |