IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409C00140000 | 2020-04-03 12:05PM EDT | 2020-04-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM200417C00140000 | 2020-04-03 2:24PM EDT | 2020-04-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IBM200424C00140000 | 2020-03-09 10:38AM EDT | 2020-04-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM200515C00140000 | 2020-04-02 1:41PM EDT | 2020-05-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| IBM200619C00140000 | 2020-04-03 3:12PM EDT | 2020-06-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IBM200717C00140000 | 2020-04-03 3:11PM EDT | 2020-07-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IBM200918C00140000 | 2020-04-03 10:44AM EDT | 2020-09-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBM201016C00140000 | 2020-04-03 3:49PM EDT | 2020-10-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IBM201218C00140000 | 2020-03-31 9:48AM EDT | 2020-12-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBM210115C00140000 | 2020-04-03 1:43PM EDT | 2021-01-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IBM220121C00140000 | 2020-04-03 3:54PM EDT | 2022-01-21 | 4.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409P00140000 | 2020-04-02 1:01PM EDT | 2020-04-09 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200417P00140000 | 2020-04-02 11:45AM EDT | 2020-04-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM200424P00140000 | 2020-03-10 9:58AM EDT | 2020-04-24 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200515P00140000 | 2020-03-30 1:14PM EDT | 2020-05-15 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200619P00140000 | 2020-04-03 9:43AM EDT | 2020-06-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IBM200717P00140000 | 2020-04-02 12:55PM EDT | 2020-07-17 | 33.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM200918P00140000 | 2020-03-27 11:47AM EDT | 2020-09-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201016P00140000 | 2020-03-31 11:34AM EDT | 2020-10-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM201218P00140000 | 2020-04-02 11:14AM EDT | 2020-12-18 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210115P00140000 | 2020-04-02 3:31PM EDT | 2021-01-15 | 36.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| IBM220121P00140000 | 2020-03-31 2:18PM EDT | 2022-01-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.