IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025C00140000 | 2019-10-21 3:43PM EDT | 2019-10-25 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 152 | 0 | 28.13% |
| IBM191101C00140000 | 2019-10-21 2:09PM EDT | 2019-11-01 | 0.09 | 0.07 | 0.14 | -0.08 | -47.06% | 54 | 0 | 20.75% |
| IBM191108C00140000 | 2019-10-21 1:23PM EDT | 2019-11-08 | 0.13 | 0.14 | 0.17 | -0.19 | -59.38% | 29 | 0 | 16.94% |
| IBM191115C00140000 | 2019-10-21 3:52PM EDT | 2019-11-15 | 0.19 | 0.17 | 0.19 | -0.18 | -48.65% | 908 | 0 | 14.80% |
| IBM191122C00140000 | 2019-10-21 2:47PM EDT | 2019-11-22 | 0.26 | 0.25 | 0.30 | -0.02 | -7.14% | 16 | 0 | 14.70% |
| IBM191129C00140000 | 2019-10-21 3:31PM EDT | 2019-11-29 | 0.35 | 0.32 | 0.39 | -0.28 | -44.44% | 48 | 0 | 14.37% |
| IBM191220C00140000 | 2019-10-21 3:59PM EDT | 2019-12-20 | 0.74 | 0.72 | 0.77 | -0.46 | -38.33% | 604 | 0 | 14.53% |
| IBM200117C00140000 | 2019-10-21 3:53PM EDT | 2020-01-17 | 1.40 | 1.35 | 1.48 | -0.54 | -27.84% | 787 | 0 | 15.67% |
| IBM200417C00140000 | 2019-10-21 3:56PM EDT | 2020-04-17 | 3.65 | 3.55 | 3.75 | -0.74 | -16.86% | 75 | 0 | 17.95% |
| IBM200619C00140000 | 2019-10-21 11:18AM EDT | 2020-06-19 | 4.50 | 4.45 | 4.70 | -0.65 | -12.62% | 4 | 0 | 17.76% |
| IBM200918C00140000 | 2019-10-18 3:25PM EDT | 2020-09-18 | 6.72 | 5.85 | 6.10 | 0.00 | - | 37 | 0 | 18.01% |
| IBM210115C00140000 | 2019-10-21 3:57PM EDT | 2021-01-15 | 7.50 | 7.35 | 7.65 | -0.80 | -9.64% | 18 | 0 | 18.14% |
| IBM220121C00140000 | 2019-10-21 11:58AM EDT | 2022-01-21 | 10.83 | 8.50 | 11.60 | -0.37 | -3.30% | 10 | 0 | 18.45% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191025P00140000 | 2019-10-21 2:07PM EDT | 2019-10-25 | 7.35 | 7.35 | 7.60 | +1.53 | +26.29% | 23 | 0 | 36.52% |
| IBM191101P00140000 | 2019-10-21 10:08AM EDT | 2019-11-01 | 8.50 | 7.40 | 7.65 | +2.05 | +31.78% | 15 | 0 | 23.39% |
| IBM191108P00140000 | 2019-10-18 10:16AM EDT | 2019-11-08 | 8.79 | 6.55 | 10.90 | 0.00 | - | 3 | 0 | 54.13% |
| IBM191115P00140000 | 2019-10-21 3:52PM EDT | 2019-11-15 | 8.80 | 8.95 | 9.20 | +1.36 | +18.28% | 60 | 0 | 32.08% |
| IBM191122P00140000 | 2019-10-18 9:59AM EDT | 2019-11-22 | 8.46 | 7.95 | 10.85 | 0.00 | - | 6 | 0 | 40.26% |
| IBM191129P00140000 | 2019-10-16 1:42PM EDT | 2019-11-29 | 4.20 | 8.25 | 10.80 | 0.00 | - | - | 0 | 36.16% |
| IBM191220P00140000 | 2019-10-21 2:07PM EDT | 2019-12-20 | 9.35 | 9.35 | 9.55 | +1.15 | +14.02% | 34 | 0 | 22.64% |
| IBM200117P00140000 | 2019-10-21 1:30PM EDT | 2020-01-17 | 10.10 | 9.75 | 10.20 | +1.30 | +14.77% | 8 | 0 | 21.54% |
| IBM200417P00140000 | 2019-10-21 2:47PM EDT | 2020-04-17 | 12.70 | 12.80 | 13.10 | +0.60 | +4.96% | 19 | 0 | 23.43% |
| IBM200619P00140000 | 2019-10-21 9:55AM EDT | 2020-06-19 | 15.75 | 14.75 | 15.05 | +0.70 | +4.65% | 3 | 0 | 24.77% |
| IBM200918P00140000 | 2019-10-17 10:07AM EDT | 2020-09-18 | 16.49 | 17.00 | 17.30 | 0.00 | - | 4 | 0 | 25.62% |
| IBM210115P00140000 | 2019-10-21 9:59AM EDT | 2021-01-15 | 20.22 | 19.30 | 19.70 | +1.45 | +7.73% | 1 | 0 | 26.08% |
| IBM220121P00140000 | 2019-10-21 12:34PM EDT | 2022-01-21 | 26.25 | 24.65 | 28.00 | +1.49 | +6.02% | 4 | 0 | 29.81% |