IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:175.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018C00175000 | 2019-10-03 1:12PM EDT | 2019-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM191115C00175000 | 2019-10-14 11:40AM EDT | 2019-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM200117C00175000 | 2019-10-14 10:59AM EDT | 2020-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM200417C00175000 | 2019-10-11 3:44PM EDT | 2020-04-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IBM200619C00175000 | 2019-10-14 11:00AM EDT | 2020-06-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM200918C00175000 | 2019-09-19 12:03PM EDT | 2020-09-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM210115C00175000 | 2019-10-08 10:18AM EDT | 2021-01-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IBM220121C00175000 | 2019-10-03 10:32AM EDT | 2022-01-21 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018P00175000 | 2019-10-14 3:35PM EDT | 2019-10-18 | 33.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IBM191115P00175000 | 2019-10-08 11:19AM EDT | 2019-11-15 | 37.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM191220P00175000 | 2019-10-04 1:16PM EDT | 2019-12-20 | 34.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200117P00175000 | 2019-09-06 1:05PM EDT | 2020-01-17 | 35.70 | 31.20 | 35.10 | 0.00 | - | 1 | 1,169 | 37.74% |
| IBM200619P00175000 | 2019-09-12 1:08PM EDT | 2020-06-19 | 35.08 | 33.85 | 37.65 | 0.00 | - | 20 | 0 | 30.99% |
| IBM210115P00175000 | 2019-09-06 11:32AM EDT | 2021-01-15 | 40.65 | 38.40 | 40.45 | 0.00 | - | 1 | 27 | 28.09% |