IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:175.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717C00175000 | 2020-06-18 3:12PM EDT | 2020-07-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM200821C00175000 | 2020-06-17 9:48AM EDT | 2020-08-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM200918C00175000 | 2020-07-01 3:11PM EDT | 2020-09-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM201016C00175000 | 2020-06-17 9:30AM EDT | 2020-10-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM201218C00175000 | 2020-07-02 9:30AM EDT | 2020-12-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM210115C00175000 | 2020-06-29 11:18AM EDT | 2021-01-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBM210716C00175000 | 2020-06-22 11:19AM EDT | 2021-07-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IBM220121C00175000 | 2020-07-02 10:48AM EDT | 2022-01-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00175000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 59.05 | 54.55 | 56.35 | 0.00 | - | 200 | 0 | 129.69% |
| IBM200821P00175000 | 2020-06-25 3:02PM EDT | 2020-08-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM200918P00175000 | 2020-06-24 12:01PM EDT | 2020-09-18 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201016P00175000 | 2020-06-22 6:50PM EDT | 2020-10-16 | 53.80 | 56.65 | 58.40 | 0.00 | - | 7 | 3 | 60.52% |
| IBM210115P00175000 | 2020-06-22 6:50PM EDT | 2021-01-15 | 55.50 | 56.85 | 60.55 | 0.00 | - | 7 | 72 | 56.49% |
| IBM220121P00175000 | 2020-06-22 6:50PM EDT | 2022-01-21 | 41.50 | 61.95 | 67.00 | 0.00 | - | 4 | 3 | 45.57% |
© 2020 Verizon Media. All rights reserved.