IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:180.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717C00180000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 84 | 168.75% |
| IBM200918C00180000 | 2020-07-07 3:12PM EDT | 2020-09-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM201016C00180000 | 2020-07-08 1:37PM EDT | 2020-10-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IBM201218C00180000 | 2020-06-15 9:30AM EDT | 2020-12-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM210115C00180000 | 2020-07-10 3:04PM EDT | 2021-01-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IBM220121C00180000 | 2020-07-13 11:48AM EDT | 2022-01-21 | 2.15 | 0.00 | 0.00 | -0.17 | -7.33% | 7 | 0 | 6.25% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00180000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 63.75 | 58.85 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| IBM200821P00180000 | 2020-06-25 3:05PM EDT | 2020-08-21 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200918P00180000 | 2020-06-22 6:50PM EDT | 2020-09-18 | 48.55 | 60.40 | 60.80 | 0.00 | - | 14 | 17 | 29.69% |
| IBM210115P00180000 | 2020-06-22 6:50PM EDT | 2021-01-15 | 61.53 | 60.55 | 63.50 | 0.00 | - | 15 | 100 | 47.68% |
| IBM220121P00180000 | 2020-06-22 6:50PM EDT | 2022-01-21 | 65.10 | 66.45 | 70.40 | 0.00 | - | 3 | 6 | 43.13% |
© 2020 Verizon Media. All rights reserved.