IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018C00160000 | 2019-10-14 12:38PM EDT | 2019-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| IBM191025C00160000 | 2019-10-14 10:11AM EDT | 2019-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IBM191101C00160000 | 2019-10-11 3:04PM EDT | 2019-11-01 | 0.16 | 0.06 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM191108C00160000 | 2019-10-09 12:23PM EDT | 2019-11-08 | 0.18 | 0.08 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM191115C00160000 | 2019-10-14 3:34PM EDT | 2019-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| IBM191122C00160000 | 2019-10-10 6:21PM EDT | 2019-11-22 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM191129C00160000 | 2019-10-10 3:46PM EDT | 2019-11-29 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM191220C00160000 | 2019-10-14 10:20AM EDT | 2019-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM200117C00160000 | 2019-10-14 12:43PM EDT | 2020-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IBM200417C00160000 | 2019-10-11 3:43PM EDT | 2020-04-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| IBM200619C00160000 | 2019-10-14 3:22PM EDT | 2020-06-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IBM200918C00160000 | 2019-10-01 12:55PM EDT | 2020-09-18 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM210115C00160000 | 2019-10-14 10:53AM EDT | 2021-01-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IBM220121C00160000 | 2019-10-11 11:18AM EDT | 2022-01-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018P00160000 | 2019-10-10 1:57PM EDT | 2019-10-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM191115P00160000 | 2019-10-09 12:28PM EDT | 2019-11-15 | 21.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM191220P00160000 | 2019-10-10 6:21PM EDT | 2019-12-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200117P00160000 | 2019-10-08 3:34PM EDT | 2020-01-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM200417P00160000 | 2019-10-10 12:05PM EDT | 2020-04-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200619P00160000 | 2019-09-10 10:13AM EDT | 2020-06-19 | 22.30 | 21.05 | 23.85 | 0.00 | - | 9 | 0 | 26.09% |
| IBM200918P00160000 | 2019-09-05 10:07AM EDT | 2020-09-18 | 27.30 | 27.90 | 30.10 | 0.00 | - | 5 | 19 | 34.34% |
| IBM210115P00160000 | 2019-10-08 10:35AM EDT | 2021-01-15 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220121P00160000 | 2019-10-04 11:16AM EDT | 2022-01-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |