IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:133.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025C00133000 | 2019-10-18 3:35PM EDT | 2019-10-25 | 2.05 | 1.04 | 1.09 | -0.40 | -16.33% | 208 | 348 | 1.56% |
| IBM191101C00133000 | 2019-10-18 3:52PM EDT | 2019-11-01 | 2.59 | 1.60 | 1.62 | -0.21 | -7.50% | 36 | 211 | 9.39% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025P00133000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.78 | 1.47 | 1.51 | -0.22 | -22.00% | 266 | 466 | 27.22% |
| IBM191101P00133000 | 2019-10-18 3:50PM EDT | 2019-11-01 | 1.25 | 1.97 | 2.02 | -0.10 | -7.41% | 275 | 150 | 24.23% |
| IBM191108P00133000 | 2019-10-18 3:11PM EDT | 2019-11-08 | 2.54 | 3.10 | 3.30 | +0.07 | +2.83% | 40 | 56 | 29.91% |
| IBM191122P00133000 | 2019-10-18 3:51PM EDT | 2019-11-22 | 2.88 | 3.60 | 3.80 | +0.03 | +1.05% | 1 | 16 | 26.22% |
| IBM191129P00133000 | 2019-10-18 3:55PM EDT | 2019-11-29 | 3.15 | 3.80 | 3.95 | -0.67 | -17.54% | 22 | 30 | 24.77% |