IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025C00130000 | 2019-10-18 10:35AM EDT | 2019-10-25 | 3.19 | 3.00 | 3.10 | -1.41 | -30.65% | 20 | 59 | 0.00% |
| IBM191115C00130000 | 2019-10-18 10:26AM EDT | 2019-11-15 | 3.85 | 3.75 | 3.90 | -1.30 | -25.24% | 95 | 1,381 | 0.00% |
| IBM191220C00130000 | 2019-10-18 10:47AM EDT | 2019-12-20 | 4.80 | 4.75 | 4.90 | -1.25 | -20.66% | 30 | 427 | 10.50% |
| IBM200117C00130000 | 2019-10-18 10:32AM EDT | 2020-01-17 | 5.65 | 5.75 | 5.85 | -1.35 | -19.29% | 109 | 1,414 | 13.01% |
| IBM200417C00130000 | 2019-10-18 10:32AM EDT | 2020-04-17 | 8.04 | 8.00 | 8.30 | -0.80 | -9.05% | 8 | 69 | 16.22% |
| IBM200619C00130000 | 2019-10-18 10:44AM EDT | 2020-06-19 | 9.20 | 9.00 | 9.25 | -1.00 | -9.80% | 10 | 318 | 16.26% |
| IBM200918C00130000 | 2019-10-16 3:48PM EDT | 2020-09-18 | 10.70 | 10.30 | 10.55 | 0.00 | - | 7 | 40 | 16.52% |
| IBM210115C00130000 | 2019-10-17 2:49PM EDT | 2021-01-15 | 13.15 | 11.70 | 12.05 | 0.00 | - | 9 | 597 | 16.79% |
| IBM220121C00130000 | 2019-10-18 10:14AM EDT | 2022-01-21 | 14.99 | 13.40 | 16.60 | -0.67 | -4.28% | 1 | 31 | 18.29% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025P00130000 | 2019-10-18 10:52AM EDT | 2019-10-25 | 0.49 | 0.46 | 0.48 | +0.13 | +36.11% | 189 | 557 | 25.34% |
| IBM191101P00130000 | 2019-10-18 10:34AM EDT | 2019-11-01 | 0.94 | 0.88 | 0.91 | +0.30 | +46.88% | 111 | 156 | 23.51% |
| IBM191108P00130000 | 2019-10-18 10:52AM EDT | 2019-11-08 | 1.71 | 1.67 | 1.77 | +0.49 | +40.16% | 17 | 195 | 27.20% |
| IBM191115P00130000 | 2019-10-18 10:55AM EDT | 2019-11-15 | 1.98 | 1.97 | 2.02 | +0.54 | +37.50% | 314 | 2,358 | 25.45% |
| IBM191122P00130000 | 2019-10-18 10:29AM EDT | 2019-11-22 | 2.31 | 2.26 | 2.33 | +0.60 | +35.09% | 42 | 29 | 24.84% |
| IBM191220P00130000 | 2019-10-18 10:53AM EDT | 2019-12-20 | 3.25 | 3.25 | 3.35 | +0.67 | +25.97% | 80 | 1,870 | 23.49% |
| IBM200117P00130000 | 2019-10-18 10:34AM EDT | 2020-01-17 | 4.25 | 4.10 | 4.20 | +0.74 | +21.08% | 72 | 7,478 | 22.93% |
| IBM200417P00130000 | 2019-10-18 10:18AM EDT | 2020-04-17 | 7.30 | 7.25 | 7.50 | +0.70 | +10.61% | 34 | 396 | 25.32% |
| IBM200619P00130000 | 2019-10-18 10:41AM EDT | 2020-06-19 | 9.35 | 9.25 | 9.45 | +0.79 | +9.23% | 4 | 2,215 | 26.43% |
| IBM200918P00130000 | 2019-10-17 2:38PM EDT | 2020-09-18 | 10.72 | 11.45 | 11.70 | 0.00 | - | 3 | 120 | 27.09% |
| IBM210115P00130000 | 2019-10-18 10:12AM EDT | 2021-01-15 | 13.93 | 13.75 | 14.05 | +0.84 | +6.42% | 2 | 1,813 | 27.35% |
| IBM220121P00130000 | 2019-10-18 10:14AM EDT | 2022-01-21 | 20.40 | 18.55 | 21.65 | +1.19 | +6.19% | 6 | 73 | 30.11% |