IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00160000 | 2019-11-20 11:21AM EST | 2019-12-20 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 664 | 41.80% |
| IBM200117C00160000 | 2019-12-05 11:17AM EST | 2020-01-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 4,971 | 23.05% |
| IBM200417C00160000 | 2019-12-04 3:50PM EST | 2020-04-17 | 0.28 | 0.15 | 0.30 | 0.00 | - | 4 | 808 | 18.73% |
| IBM200619C00160000 | 2019-12-05 9:30AM EST | 2020-06-19 | 0.66 | 0.57 | 0.63 | 0.00 | - | 2 | 870 | 18.12% |
| IBM200717C00160000 | 2019-12-04 12:49PM EST | 2020-07-17 | 0.92 | 0.85 | 0.94 | 0.00 | - | 10 | 21 | 18.73% |
| IBM200918C00160000 | 2019-12-02 10:48AM EST | 2020-09-18 | 1.41 | 1.21 | 1.29 | 0.00 | - | 4 | 293 | 18.06% |
| IBM210115C00160000 | 2019-12-05 9:30AM EST | 2021-01-15 | 2.46 | 2.27 | 2.34 | +0.03 | +1.23% | 1 | 1,629 | 18.34% |
| IBM220121C00160000 | 2019-12-05 12:57PM EST | 2022-01-21 | 4.60 | 4.35 | 5.60 | -0.15 | -3.16% | 2 | 50 | 18.77% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00160000 | 2019-10-16 2:35PM EST | 2019-12-20 | 19.60 | 23.35 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| IBM200117P00160000 | 2019-12-04 3:23PM EST | 2020-01-17 | 27.80 | 28.00 | 28.65 | 0.00 | - | 1,100 | 292 | 35.65% |
| IBM200417P00160000 | 2019-11-01 12:35PM EST | 2020-04-17 | 27.51 | 27.85 | 29.75 | 0.00 | - | 1 | 15 | 27.93% |
| IBM200619P00160000 | 2019-11-26 9:34AM EST | 2020-06-19 | 27.00 | 28.60 | 32.05 | 0.00 | - | 1 | 111 | 31.74% |
| IBM200918P00160000 | 2019-11-12 1:45PM EST | 2020-09-18 | 28.52 | 31.50 | 32.85 | 0.00 | - | 2 | 45 | 28.42% |
| IBM210115P00160000 | 2019-11-18 12:13PM EST | 2021-01-15 | 31.67 | 31.30 | 34.65 | 0.00 | - | 10 | 180 | 27.75% |
| IBM220121P00160000 | 2019-11-12 9:30AM EST | 2022-01-21 | 37.40 | 37.30 | 40.60 | 0.00 | - | 1 | 23 | 28.43% |