IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710C00130000 | 2020-07-02 2:05PM EDT | 2020-07-10 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 1 | 329 | 36.43% |
| IBM200717C00130000 | 2020-07-02 3:40PM EDT | 2020-07-17 | 0.20 | 0.22 | 0.25 | 0.00 | - | 780 | 6,294 | 30.66% |
| IBM200724C00130000 | 2020-07-02 3:35PM EDT | 2020-07-24 | 0.96 | 0.97 | 1.08 | +0.05 | +5.49% | 208 | 168 | 38.28% |
| IBM200731C00130000 | 2020-07-02 1:20PM EDT | 2020-07-31 | 1.21 | 1.20 | 1.32 | +0.06 | +5.22% | 54 | 110 | 35.58% |
| IBM200821C00130000 | 2020-07-02 3:22PM EDT | 2020-08-21 | 1.57 | 1.74 | 1.83 | +0.05 | +3.29% | 134 | 1,640 | 30.57% |
| IBM200918C00130000 | 2020-07-02 3:53PM EDT | 2020-09-18 | 2.18 | 2.46 | 2.56 | -0.16 | -6.84% | 235 | 1,742 | 28.38% |
| IBM201016C00130000 | 2020-07-02 1:48PM EDT | 2020-10-16 | 3.10 | 3.40 | 3.60 | -0.05 | -1.59% | 10 | 805 | 28.91% |
| IBM201218C00130000 | 2020-07-02 2:06PM EDT | 2020-12-18 | 5.09 | 4.90 | 5.15 | +0.39 | +8.30% | 13 | 966 | 28.00% |
| IBM210115C00130000 | 2020-07-02 1:38PM EDT | 2021-01-15 | 5.84 | 5.30 | 6.35 | -0.36 | -5.81% | 1 | 3,695 | 29.52% |
| IBM210716C00130000 | 2020-07-01 1:50PM EDT | 2021-07-16 | 8.30 | 8.15 | 8.95 | 0.00 | - | 3 | 4 | 26.72% |
| IBM220121C00130000 | 2020-06-30 11:17AM EDT | 2022-01-21 | 11.57 | 10.00 | 12.25 | 0.00 | - | 4 | 2,521 | 27.39% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710P00130000 | 2020-06-30 3:42PM EDT | 2020-07-10 | 9.88 | 9.00 | 9.25 | 0.00 | - | 6 | 37 | 0.00% |
| IBM200717P00130000 | 2020-06-30 10:45AM EDT | 2020-07-17 | 10.61 | 9.30 | 9.65 | +0.61 | +6.10% | 3 | 2,326 | 0.00% |
| IBM200724P00130000 | 2020-07-02 1:24PM EDT | 2020-07-24 | 10.46 | 10.10 | 10.35 | -1.24 | -10.60% | 5 | 55 | 18.07% |
| IBM200731P00130000 | 2020-06-19 12:47PM EDT | 2020-07-31 | 10.13 | 10.25 | 10.60 | 0.00 | - | 1 | 1 | 22.27% |
| IBM200821P00130000 | 2020-07-02 9:50AM EDT | 2020-08-21 | 12.27 | 12.15 | 12.55 | -1.93 | -13.59% | 8 | 194 | 33.58% |
| IBM200918P00130000 | 2020-06-26 2:59PM EDT | 2020-09-18 | 17.01 | 12.90 | 13.25 | 0.00 | - | 4 | 1,106 | 30.47% |
| IBM201016P00130000 | 2020-06-25 2:33PM EDT | 2020-10-16 | 17.45 | 13.85 | 14.15 | 0.00 | - | 3 | 438 | 30.01% |
| IBM201218P00130000 | 2020-07-02 10:27AM EDT | 2020-12-18 | 17.05 | 16.45 | 17.25 | -1.20 | -6.58% | 17 | 830 | 33.84% |
| IBM210115P00130000 | 2020-06-29 3:52PM EDT | 2021-01-15 | 19.63 | 16.85 | 18.00 | 0.00 | - | 2 | 4,786 | 33.52% |
| IBM210716P00130000 | 2020-07-02 2:40PM EDT | 2021-07-16 | 22.00 | 21.75 | 22.75 | +0.41 | +1.90% | - | 2 | 34.00% |
| IBM220121P00130000 | 2020-06-25 10:59AM EDT | 2022-01-21 | 28.05 | 24.00 | 28.50 | 0.00 | - | 1 | 1,300 | 37.43% |
© 2020 Verizon Media. All rights reserved.