IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:175.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117C00175000 | 2019-12-09 11:12AM EST | 2020-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM200417C00175000 | 2019-12-02 3:26PM EST | 2020-04-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM200619C00175000 | 2019-11-27 12:07PM EST | 2020-06-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM200918C00175000 | 2019-12-09 12:56PM EST | 2020-09-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM210115C00175000 | 2019-12-09 2:55PM EST | 2021-01-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM220121C00175000 | 2019-12-09 2:26PM EST | 2022-01-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00175000 | 2019-11-22 3:10PM EST | 2019-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200117P00175000 | 2019-12-09 10:02AM EST | 2020-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM200619P00175000 | 2019-09-12 12:08PM EST | 2020-06-19 | 35.08 | 33.85 | 37.65 | 0.00 | - | 20 | 0 | 0.00% |
| IBM200918P00175000 | 2019-10-30 9:51AM EST | 2020-09-18 | 44.22 | 41.00 | 45.95 | 0.00 | - | 1 | 1 | 34.65% |
| IBM210115P00175000 | 2019-11-25 1:50PM EST | 2021-01-15 | 43.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM220121P00175000 | 2019-11-08 2:20PM EST | 2022-01-21 | 47.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |