IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220C00170000 | 2019-11-20 11:21AM EST | 2019-12-20 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 74.22% |
| IBM200117C00170000 | 2019-12-13 12:09PM EST | 2020-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,755 | 27.74% |
| IBM200417C00170000 | 2019-11-21 12:26PM EST | 2020-04-17 | 0.10 | 0.00 | 0.13 | 0.00 | - | 50 | 389 | 19.73% |
| IBM200619C00170000 | 2019-12-09 1:44PM EST | 2020-06-19 | 0.27 | 0.19 | 0.28 | 0.00 | - | 2 | 201 | 18.26% |
| IBM200918C00170000 | 2019-12-09 12:19PM EST | 2020-09-18 | 0.67 | 0.53 | 0.63 | 0.00 | - | 3 | 50 | 17.63% |
| IBM210115C00170000 | 2019-12-12 3:55PM EST | 2021-01-15 | 1.53 | 1.23 | 1.46 | 0.00 | - | 3 | 0 | 18.17% |
| IBM220121C00170000 | 2019-12-04 9:54AM EST | 2022-01-21 | 3.05 | 1.69 | 4.85 | 0.00 | - | 7 | 0 | 19.57% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117P00170000 | 2019-12-13 10:20AM EST | 2020-01-17 | 34.84 | 34.40 | 37.10 | -3.31 | -8.68% | 1 | 16 | 60.40% |
| IBM200417P00170000 | 2019-11-11 12:49PM EST | 2020-04-17 | 35.50 | 34.55 | 39.30 | 0.00 | - | 8 | 4 | 42.92% |
| IBM200619P00170000 | 2019-10-16 9:29AM EST | 2020-06-19 | 31.00 | 35.30 | 39.80 | 0.00 | - | 5 | 0 | 36.79% |
| IBM200918P00170000 | 2019-10-17 8:58AM EST | 2020-09-18 | 40.45 | 36.20 | 40.15 | 0.00 | - | 1 | 0 | 31.20% |
| IBM210115P00170000 | 2019-11-20 1:28PM EST | 2021-01-15 | 41.42 | 38.85 | 42.20 | 0.00 | - | 4 | 0 | 30.66% |
| IBM220121P00170000 | 2019-12-06 10:16AM EST | 2022-01-21 | 45.90 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 29.63% |