IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717C00170000 | 2020-06-23 1:06PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,106 | 50.00% |
| IBM200724C00170000 | 2020-06-23 11:37AM EDT | 2020-07-24 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 2 | 72.46% |
| IBM200731C00170000 | 2020-06-19 12:05PM EDT | 2020-07-31 | 0.06 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 63.18% |
| IBM200821C00170000 | 2020-06-30 2:52PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 424 | 43.36% |
| IBM200918C00170000 | 2020-06-30 12:50PM EDT | 2020-09-18 | 0.10 | 0.05 | 0.26 | 0.00 | - | 10 | 866 | 39.75% |
| IBM201016C00170000 | 2020-06-24 9:30AM EDT | 2020-10-16 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 307 | 38.84% |
| IBM201218C00170000 | 2020-06-23 10:45AM EDT | 2020-12-18 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 30.10% |
| IBM210115C00170000 | 2020-06-24 1:42PM EDT | 2021-01-15 | 0.33 | 0.30 | 0.65 | 0.00 | - | 103 | 1,527 | 29.33% |
| IBM210716C00170000 | 2020-07-02 9:30AM EDT | 2021-07-16 | 1.30 | 1.23 | 1.71 | -0.10 | -7.14% | 15 | 1 | 26.42% |
| IBM220121C00170000 | 2020-06-26 3:37PM EDT | 2022-01-21 | 2.24 | 2.20 | 0.00 | 0.00 | - | 20 | 2,595 | 6.25% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00170000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 56.93 | 49.55 | 51.40 | 0.00 | - | 1 | 0 | 90.23% |
| IBM200821P00170000 | 2020-07-02 1:50PM EDT | 2020-08-21 | 50.60 | 50.30 | 51.00 | +0.15 | +0.30% | 11 | 25 | 52.64% |
| IBM200918P00170000 | 2020-06-24 3:14PM EDT | 2020-09-18 | 54.40 | 50.65 | 51.05 | 0.00 | - | 7 | 278 | 48.46% |
| IBM201016P00170000 | 2020-06-22 6:50PM EDT | 2020-10-16 | 46.90 | 51.30 | 53.75 | 0.00 | - | 5 | 5 | 54.13% |
| IBM201218P00170000 | 2020-06-22 6:50PM EDT | 2020-12-18 | 48.65 | 51.90 | 55.50 | 0.00 | - | - | 5 | 56.37% |
| IBM210115P00170000 | 2020-06-22 6:50PM EDT | 2021-01-15 | 40.66 | 52.00 | 55.75 | 0.00 | - | 1 | 93 | 53.10% |
| IBM220121P00170000 | 2020-06-22 6:50PM EDT | 2022-01-21 | 56.00 | 57.70 | 62.20 | 0.00 | - | 3 | 0 | 43.70% |
© 2020 Verizon Media. All rights reserved.