IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619C00200000 | 2020-03-25 3:42PM EDT | 2020-06-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,401 | 25.00% |
| IBM200717C00200000 | 2020-02-26 1:14PM EDT | 2020-07-17 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 47.75% |
| IBM200918C00200000 | 2020-03-26 3:47PM EDT | 2020-09-18 | 0.13 | 0.00 | 0.13 | 0.00 | - | 3 | 479 | 34.28% |
| IBM201218C00200000 | 2020-03-17 9:48AM EDT | 2020-12-18 | 0.15 | 0.00 | 0.14 | 0.00 | - | 50 | 51 | 27.78% |
| IBM210115C00200000 | 2020-04-07 12:47PM EDT | 2021-01-15 | 0.17 | 0.12 | 0.23 | +0.07 | +70.00% | 633 | 3,333 | 28.27% |
| IBM220121C00200000 | 2020-04-06 3:27PM EDT | 2022-01-21 | 1.08 | 0.50 | 1.00 | +0.19 | +21.35% | 4 | 755 | 23.91% |
Putsfor9 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619P00200000 | 2020-03-27 4:40AM EDT | 2020-06-19 | 64.00 | 95.00 | 96.00 | 0.00 | - | 14 | 0 | 154.60% |
| IBM200717P00200000 | 2020-04-06 12:00AM EDT | 2020-07-17 | 83.50 | 82.85 | 83.70 | -11.10 | -11.73% | 7 | 7 | 61.35% |
| IBM200918P00200000 | 2020-03-27 3:44PM EDT | 2020-09-18 | 92.70 | 83.85 | 85.05 | 0.00 | - | 4 | 8 | 57.14% |
| IBM201016P00200000 | 2020-04-03 2:08PM EDT | 2020-10-16 | 97.05 | 83.85 | 84.90 | 0.00 | - | 3 | 3 | 52.39% |
| IBM210115P00200000 | 2020-01-28 2:09PM EDT | 2021-01-15 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM220121P00200000 | 2020-03-16 10:26AM EDT | 2022-01-21 | 112.00 | 87.20 | 90.85 | 0.00 | - | 132 | 121 | 43.59% |
© 2020 Verizon Media. All rights reserved.