IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409C00160000 | 2020-03-10 3:19PM EDT | 2020-04-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM200417C00160000 | 2020-04-03 2:02PM EDT | 2020-04-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM200515C00160000 | 2020-03-24 3:28PM EDT | 2020-05-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IBM200619C00160000 | 2020-04-03 2:18PM EDT | 2020-06-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBM200717C00160000 | 2020-03-23 3:01PM EDT | 2020-07-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM200918C00160000 | 2020-04-02 12:39PM EDT | 2020-09-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM201016C00160000 | 2020-04-01 9:30AM EDT | 2020-10-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM201218C00160000 | 2020-03-30 3:54PM EDT | 2020-12-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| IBM210115C00160000 | 2020-04-03 2:03PM EDT | 2021-01-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IBM220121C00160000 | 2020-04-03 9:30AM EDT | 2022-01-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200409P00160000 | 2020-04-01 10:19AM EDT | 2020-04-09 | 52.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200417P00160000 | 2020-03-17 2:39PM EDT | 2020-04-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200515P00160000 | 2020-03-12 12:21PM EDT | 2020-05-15 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200619P00160000 | 2020-03-16 11:26AM EDT | 2020-06-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200717P00160000 | 2020-03-27 11:43AM EDT | 2020-07-17 | 50.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM200918P00160000 | 2020-03-31 3:32PM EDT | 2020-09-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201218P00160000 | 2020-02-12 4:06PM EDT | 2020-12-18 | 58.00 | 59.30 | 63.65 | 0.00 | - | 185 | 0 | 60.76% |
| IBM210115P00160000 | 2020-03-20 2:56PM EDT | 2021-01-15 | 68.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM220121P00160000 | 2020-03-30 11:41AM EDT | 2022-01-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.