IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409C00130000 | 2020-04-01 11:10AM EDT | 2020-04-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM200417C00130000 | 2020-04-03 2:27PM EDT | 2020-04-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IBM200424C00130000 | 2020-04-01 10:38AM EDT | 2020-04-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBM200501C00130000 | 2020-03-26 12:36PM EDT | 2020-05-01 | 0.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| IBM200515C00130000 | 2020-04-03 3:56PM EDT | 2020-05-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| IBM200619C00130000 | 2020-04-03 3:32PM EDT | 2020-06-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| IBM200717C00130000 | 2020-04-03 3:42PM EDT | 2020-07-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IBM200918C00130000 | 2020-04-03 11:22AM EDT | 2020-09-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBM201016C00130000 | 2020-04-03 10:23AM EDT | 2020-10-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM201218C00130000 | 2020-04-01 12:09PM EDT | 2020-12-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM210115C00130000 | 2020-04-03 2:47PM EDT | 2021-01-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IBM220121C00130000 | 2020-04-03 1:57PM EDT | 2022-01-21 | 6.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409P00130000 | 2020-03-30 2:23PM EDT | 2020-04-09 | 17.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| IBM200417P00130000 | 2020-04-01 12:30PM EDT | 2020-04-17 | 20.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200424P00130000 | 2020-03-18 12:17PM EDT | 2020-04-24 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200515P00130000 | 2020-04-01 12:31PM EDT | 2020-05-15 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200619P00130000 | 2020-04-01 10:58AM EDT | 2020-06-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM200717P00130000 | 2020-04-03 3:40PM EDT | 2020-07-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IBM200918P00130000 | 2020-03-30 3:13PM EDT | 2020-09-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM201016P00130000 | 2020-03-17 12:37PM EDT | 2020-10-16 | 33.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM201218P00130000 | 2020-03-24 12:56PM EDT | 2020-12-18 | 26.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM210115P00130000 | 2020-04-03 2:35PM EDT | 2021-01-15 | 31.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM220121P00130000 | 2020-04-03 2:57PM EDT | 2022-01-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.