IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:137.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025C00137000 | 2019-10-21 2:45PM EDT | 2019-10-25 | 0.09 | 0.07 | 0.10 | -0.21 | -70.00% | 149 | 0 | 21.58% |
| IBM191101C00137000 | 2019-10-21 3:57PM EDT | 2019-11-01 | 0.30 | 0.26 | 0.30 | -0.36 | -54.55% | 681 | 0 | 17.63% |
| IBM191108C00137000 | 2019-10-21 2:49PM EDT | 2019-11-08 | 0.49 | 0.41 | 0.48 | -0.42 | -46.15% | 34 | 0 | 16.24% |
| IBM191122C00137000 | 2019-10-21 1:57PM EDT | 2019-11-22 | 0.67 | 0.65 | 0.71 | -0.53 | -44.17% | 53 | 0 | 14.23% |
| IBM191129C00137000 | 2019-10-21 2:44PM EDT | 2019-11-29 | 0.85 | 0.78 | 0.84 | -0.46 | -35.11% | 6 | 0 | 13.88% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025P00137000 | 2019-10-21 3:21PM EDT | 2019-10-25 | 4.27 | 4.45 | 4.65 | +1.35 | +46.23% | 36 | 0 | 26.95% |
| IBM191101P00137000 | 2019-10-21 10:20AM EDT | 2019-11-01 | 6.10 | 4.60 | 4.75 | +2.72 | +80.47% | 24 | 0 | 18.21% |
| IBM191108P00137000 | 2019-10-21 12:19PM EDT | 2019-11-08 | 6.45 | 5.30 | 6.30 | +0.85 | +15.18% | 26 | 0 | 30.79% |
| IBM191122P00137000 | 2019-10-17 2:10PM EDT | 2019-11-22 | 5.35 | 6.20 | 6.60 | 0.00 | - | 6 | 0 | 25.18% |
| IBM191129P00137000 | 2019-10-17 2:22PM EDT | 2019-11-29 | 5.42 | 6.35 | 6.90 | 0.00 | - | - | 0 | 24.68% |