IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717C00160000 | 2020-06-25 10:01AM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 25.00% |
| IBM200731C00160000 | 2020-06-19 11:40AM EDT | 2020-07-31 | 0.12 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 55.18% |
| IBM200821C00160000 | 2020-07-01 9:30AM EDT | 2020-08-21 | 0.08 | 0.01 | 0.25 | 0.00 | - | 21 | 164 | 42.63% |
| IBM200918C00160000 | 2020-06-26 2:35PM EDT | 2020-09-18 | 0.07 | 0.07 | 0.15 | -0.13 | -65.00% | 6 | 2,547 | 31.15% |
| IBM201016C00160000 | 2020-06-25 9:30AM EDT | 2020-10-16 | 0.32 | 0.00 | 0.45 | 0.00 | - | 12 | 209 | 32.25% |
| IBM201218C00160000 | 2020-06-25 11:44AM EDT | 2020-12-18 | 0.59 | 0.53 | 0.61 | 0.00 | - | 2 | 261 | 27.08% |
| IBM210115C00160000 | 2020-07-01 2:39PM EDT | 2021-01-15 | 0.93 | 0.65 | 0.93 | 0.00 | - | 6 | 4,185 | 27.55% |
| IBM210716C00160000 | 2020-07-01 12:20PM EDT | 2021-07-16 | 2.25 | 1.61 | 2.26 | 0.00 | - | 4 | 23 | 25.18% |
| IBM220121C00160000 | 2020-06-25 11:00AM EDT | 2022-01-21 | 3.95 | 3.50 | 0.00 | 0.00 | - | 1 | 560 | 6.25% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00160000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 50.48 | 38.80 | 41.55 | 0.00 | - | 10 | 2 | 114.84% |
| IBM200821P00160000 | 2020-06-30 3:13PM EDT | 2020-08-21 | 40.45 | 40.35 | 40.70 | 0.00 | - | 5 | 51 | 46.44% |
| IBM200918P00160000 | 2020-06-24 3:00PM EDT | 2020-09-18 | 40.65 | 40.65 | 41.20 | 0.00 | - | 7 | 153 | 43.82% |
| IBM201016P00160000 | 2020-06-15 4:01PM EDT | 2020-10-16 | 30.27 | 40.45 | 40.90 | 0.00 | - | 3 | 3 | 34.25% |
| IBM201218P00160000 | 2020-06-25 3:52PM EDT | 2020-12-18 | 44.92 | 42.05 | 43.05 | 0.00 | - | 5 | 194 | 40.29% |
| IBM210115P00160000 | 2020-06-24 2:49PM EDT | 2021-01-15 | 46.25 | 41.80 | 44.60 | 0.00 | - | 93 | 1,064 | 43.59% |
| IBM220121P00160000 | 2020-07-02 10:32AM EDT | 2022-01-21 | 48.95 | 46.70 | 50.10 | -2.15 | -4.21% | 2 | 347 | 36.50% |
© 2020 Verizon Media. All rights reserved.