IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:136.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025C00136000 | 2019-10-23 3:59PM EDT | 2019-10-25 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 638 | 0 | 19.78% |
| IBM191101C00136000 | 2019-10-23 3:49PM EDT | 2019-11-01 | 0.75 | 0.69 | 0.74 | 0.00 | - | 128 | 0 | 16.58% |
| IBM191108C00136000 | 2019-10-23 3:40PM EDT | 2019-11-08 | 0.95 | 0.98 | 1.06 | +0.06 | +6.74% | 13 | 0 | 15.52% |
| IBM191122C00136000 | 2019-10-23 3:08PM EDT | 2019-11-22 | 1.41 | 1.40 | 1.48 | +0.15 | +11.90% | 5 | 0 | 14.20% |
| IBM191129C00136000 | 2019-10-23 3:16PM EDT | 2019-11-29 | 1.61 | 1.59 | 1.67 | +0.25 | +18.38% | 26 | 0 | 13.94% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025P00136000 | 2019-10-23 3:49PM EDT | 2019-10-25 | 1.70 | 1.76 | 1.83 | -0.51 | -23.08% | 91 | 0 | 19.04% |
| IBM191101P00136000 | 2019-10-23 3:17PM EDT | 2019-11-01 | 2.28 | 2.22 | 2.28 | -0.56 | -19.72% | 15 | 0 | 15.53% |
| IBM191108P00136000 | 2019-10-23 3:46PM EDT | 2019-11-08 | 3.74 | 3.60 | 4.00 | -0.51 | -12.00% | 57 | 0 | 27.66% |
| IBM191122P00136000 | 2019-10-18 9:37AM EDT | 2019-11-22 | 5.30 | 4.15 | 4.90 | 0.00 | - | 4 | 0 | 26.12% |
| IBM191129P00136000 | 2019-10-21 3:55PM EDT | 2019-11-29 | 5.66 | 4.30 | 4.70 | 0.00 | - | 1 | 0 | 22.35% |