IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200417C00170000 | 2020-04-01 11:45AM EDT | 2020-04-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM200619C00170000 | 2020-04-03 3:49PM EDT | 2020-06-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM200717C00170000 | 2020-04-01 9:59AM EDT | 2020-07-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM200918C00170000 | 2020-03-31 1:12PM EDT | 2020-09-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM201016C00170000 | 2020-03-26 1:36PM EDT | 2020-10-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| IBM201218C00170000 | 2020-03-31 9:30AM EDT | 2020-12-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM210115C00170000 | 2020-04-03 11:18AM EDT | 2021-01-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM220121C00170000 | 2020-03-26 2:57PM EDT | 2022-01-21 | 2.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200417P00170000 | 2020-02-28 10:32AM EDT | 2020-04-17 | 41.00 | 59.80 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| IBM200619P00170000 | 2020-02-28 4:49PM EDT | 2020-06-19 | 45.10 | 60.45 | 63.95 | 0.00 | - | 5 | 38 | 52.54% |
| IBM200717P00170000 | 2020-03-30 1:50PM EDT | 2020-07-17 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200918P00170000 | 2020-04-03 2:29PM EDT | 2020-09-18 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201016P00170000 | 2020-03-27 5:40AM EDT | 2020-10-16 | 46.45 | 65.45 | 67.50 | 0.00 | - | 5 | 5 | 53.15% |
| IBM210115P00170000 | 2020-03-31 1:56PM EDT | 2021-01-15 | 61.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBM220121P00170000 | 2020-03-19 10:05AM EDT | 2022-01-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.