IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:137.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00137000 | 2019-12-13 3:31PM EST | 2019-12-20 | 0.18 | 0.17 | 0.21 | -0.52 | -74.29% | 339 | 1,016 | 15.53% |
| IBM191227C00137000 | 2019-12-13 3:58PM EST | 2019-12-27 | 0.39 | 0.38 | 0.43 | -0.49 | -55.68% | 71 | 229 | 13.77% |
| IBM200103C00137000 | 2019-12-13 11:23AM EST | 2020-01-03 | 0.86 | 0.65 | 0.71 | -0.47 | -35.34% | 41 | 68 | 13.94% |
| IBM200110C00137000 | 2019-12-13 3:37PM EST | 2020-01-10 | 0.96 | 0.96 | 1.02 | -0.57 | -37.25% | 40 | 262 | 14.48% |
| IBM200124C00137000 | 2019-12-13 3:01PM EST | 2020-01-24 | 2.75 | 2.27 | 2.96 | -0.45 | -14.06% | 4 | 7 | 23.22% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00137000 | 2019-12-13 2:47PM EST | 2019-12-20 | 3.05 | 2.85 | 3.00 | +0.70 | +29.79% | 69 | 101 | 15.53% |
| IBM191227P00137000 | 2019-12-13 12:48PM EST | 2019-12-27 | 3.10 | 3.05 | 3.15 | +0.39 | +14.39% | 1 | 19 | 12.82% |