IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00140000 | 2019-12-13 3:34PM EST | 2019-12-20 | 0.03 | 0.02 | 0.09 | -0.10 | -76.92% | 178 | 4,876 | 20.90% |
| IBM191227C00140000 | 2019-12-13 3:42PM EST | 2019-12-27 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 10 | 213 | 14.50% |
| IBM200103C00140000 | 2019-12-13 12:23PM EST | 2020-01-03 | 0.24 | 0.16 | 0.20 | -0.10 | -29.41% | 5 | 77 | 13.82% |
| IBM200110C00140000 | 2019-12-13 2:04PM EST | 2020-01-10 | 0.37 | 0.32 | 0.37 | -0.23 | -38.33% | 4 | 150 | 14.23% |
| IBM200117C00140000 | 2019-12-13 3:59PM EST | 2020-01-17 | 0.58 | 0.57 | 0.64 | -0.44 | -43.14% | 389 | 13,354 | 15.32% |
| IBM200124C00140000 | 2019-12-13 3:59PM EST | 2020-01-24 | 1.65 | 1.53 | 1.96 | -0.57 | -25.68% | 62 | 79 | 23.15% |
| IBM200221C00140000 | 2019-12-13 3:53PM EST | 2020-02-21 | 2.19 | 2.16 | 2.24 | -0.54 | -19.78% | 229 | 2,164 | 19.19% |
| IBM200417C00140000 | 2019-12-13 3:56PM EST | 2020-04-17 | 3.31 | 3.25 | 3.50 | -0.63 | -15.99% | 31 | 2,954 | 18.60% |
| IBM200619C00140000 | 2019-12-13 3:45PM EST | 2020-06-19 | 4.55 | 4.40 | 4.70 | -0.60 | -11.65% | 92 | 1,787 | 18.43% |
| IBM200717C00140000 | 2019-12-13 11:57AM EST | 2020-07-17 | 5.50 | 5.20 | 5.50 | -0.50 | -8.33% | 2 | 81 | 19.18% |
| IBM200918C00140000 | 2019-12-10 2:51PM EST | 2020-09-18 | 6.20 | 5.90 | 6.15 | 0.00 | - | 1 | 296 | 18.29% |
| IBM210115C00140000 | 2019-12-13 1:10PM EST | 2021-01-15 | 7.89 | 7.65 | 7.85 | -0.51 | -6.07% | 5 | 0 | 18.39% |
| IBM220121C00140000 | 2019-12-13 9:36AM EST | 2022-01-21 | 11.60 | 9.15 | 12.60 | -0.10 | -0.85% | 3 | 0 | 19.35% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00140000 | 2019-12-13 3:31PM EST | 2019-12-20 | 5.78 | 5.65 | 6.00 | +0.88 | +17.96% | 8 | 1,030 | 25.59% |
| IBM191227P00140000 | 2019-12-02 11:24AM EST | 2019-12-27 | 5.00 | 5.20 | 6.35 | 0.00 | - | 10 | 16 | 23.58% |
| IBM200117P00140000 | 2019-12-13 2:06PM EST | 2020-01-17 | 6.09 | 5.95 | 6.25 | +0.60 | +10.93% | 4 | 4,672 | 13.62% |
| IBM200221P00140000 | 2019-12-09 11:23AM EST | 2020-02-21 | 9.30 | 8.65 | 8.95 | 0.00 | - | 1 | 139 | 23.50% |
| IBM200417P00140000 | 2019-12-06 3:04PM EST | 2020-04-17 | 10.75 | 9.75 | 10.10 | 0.00 | - | 8 | 300 | 21.33% |
| IBM200619P00140000 | 2019-12-10 10:21AM EST | 2020-06-19 | 12.23 | 11.90 | 12.20 | 0.00 | - | 2 | 0 | 22.99% |
| IBM200918P00140000 | 2019-12-11 9:40AM EST | 2020-09-18 | 14.77 | 14.25 | 14.55 | 0.00 | - | 20 | 0 | 23.94% |
| IBM210115P00140000 | 2019-12-11 2:03PM EST | 2021-01-15 | 17.43 | 16.75 | 17.10 | 0.00 | - | 1 | 0 | 24.63% |
| IBM220121P00140000 | 2019-12-12 11:16AM EST | 2022-01-21 | 23.00 | 21.60 | 25.25 | 0.00 | - | 6 | 0 | 28.23% |