IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:180.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117C00180000 | 2019-11-15 11:13AM EST | 2020-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,626 | 31.25% |
| IBM200417C00180000 | 2019-11-21 10:04AM EST | 2020-04-17 | 0.07 | 0.01 | 0.09 | 0.00 | - | 10 | 72 | 22.27% |
| IBM200619C00180000 | 2019-12-05 3:29PM EST | 2020-06-19 | 0.10 | 0.06 | 0.15 | 0.00 | - | 10 | 46 | 19.68% |
| IBM200918C00180000 | 2019-09-06 1:26PM EST | 2020-09-18 | 1.29 | 1.05 | 1.60 | 0.00 | - | 100 | 87 | 26.00% |
| IBM210115C00180000 | 2019-12-06 1:35PM EST | 2021-01-15 | 0.70 | 0.62 | 0.73 | +0.05 | +7.69% | 10 | 824 | 18.13% |
| IBM220121C00180000 | 2019-12-02 11:56AM EST | 2022-01-21 | 2.13 | 1.16 | 3.15 | 0.00 | - | 10 | 48 | 19.27% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117P00180000 | 2019-12-05 3:52PM EST | 2020-01-17 | 48.15 | 45.00 | 48.55 | 0.00 | - | 35 | 88 | 69.86% |
| IBM200619P00180000 | 2019-11-08 11:41AM EST | 2020-06-19 | 44.85 | 46.30 | 50.90 | 0.00 | - | 15 | 15 | 42.07% |
| IBM200918P00180000 | 2019-10-30 9:58AM EST | 2020-09-18 | 49.76 | 46.00 | 50.80 | 0.00 | - | 1 | 2 | 34.47% |
| IBM210115P00180000 | 2019-11-14 12:12PM EST | 2021-01-15 | 49.56 | 48.25 | 53.00 | 0.00 | - | 6 | 78 | 34.16% |