IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191115C00170000 | 2019-10-15 11:24AM EDT | 2019-11-15 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 33.59% |
| IBM200117C00170000 | 2019-10-21 3:35PM EDT | 2020-01-17 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 5 | 0 | 22.07% |
| IBM200417C00170000 | 2019-10-18 3:58PM EDT | 2020-04-17 | 0.17 | 0.11 | 0.23 | -0.01 | -5.56% | 1 | 0 | 18.87% |
| IBM200619C00170000 | 2019-10-18 3:19PM EDT | 2020-06-19 | 0.42 | 0.31 | 0.36 | 0.00 | - | 3 | 0 | 17.59% |
| IBM200918C00170000 | 2019-10-17 3:59PM EDT | 2020-09-18 | 0.92 | 0.67 | 0.75 | 0.00 | - | 13 | 0 | 17.47% |
| IBM210115C00170000 | 2019-10-21 3:57PM EDT | 2021-01-15 | 1.40 | 1.31 | 1.58 | -0.30 | -17.65% | 41 | 0 | 18.11% |
| IBM220121C00170000 | 2019-10-04 10:28AM EDT | 2022-01-21 | 6.25 | 2.50 | 5.60 | 0.00 | - | - | 0 | 20.73% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117P00170000 | 2019-08-21 12:19PM EDT | 2020-01-17 | 36.18 | 27.15 | 31.70 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200417P00170000 | 2019-09-20 11:50AM EDT | 2020-04-17 | 29.50 | 37.10 | 41.45 | 0.00 | - | 1 | 0 | 39.07% |
| IBM200619P00170000 | 2019-10-16 10:29AM EDT | 2020-06-19 | 31.00 | 38.30 | 42.50 | 0.00 | - | 5 | 0 | 36.78% |
| IBM200918P00170000 | 2019-10-17 9:58AM EDT | 2020-09-18 | 40.45 | 40.30 | 43.75 | 0.00 | - | 1 | 0 | 34.39% |
| IBM210115P00170000 | 2019-10-01 11:51AM EDT | 2021-01-15 | 34.30 | 42.65 | 43.75 | 0.00 | - | 1 | 0 | 29.53% |