IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:200.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717C00200000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 170.31% |
| IBM200918C00200000 | 2020-06-29 3:05PM EDT | 2020-09-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM201016C00200000 | 2020-06-22 6:50PM EDT | 2020-10-16 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 8 | 41.60% |
| IBM201218C00200000 | 2020-07-08 1:39PM EDT | 2020-12-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBM210115C00200000 | 2020-07-07 9:30AM EDT | 2021-01-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBM220121C00200000 | 2020-07-13 1:45PM EDT | 2022-01-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 6.25% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00200000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 84.85 | 78.95 | 79.25 | 0.00 | - | 21 | 0 | 0.00% |
| IBM200918P00200000 | 2020-06-22 6:50PM EDT | 2020-09-18 | 68.45 | 80.30 | 80.80 | 0.00 | - | 7 | 43 | 37.50% |
| IBM201016P00200000 | 2020-06-22 6:50PM EDT | 2020-10-16 | 76.90 | 80.35 | 80.70 | 0.00 | - | 1 | 29 | 0.00% |
| IBM210115P00200000 | 2020-06-22 6:50PM EDT | 2021-01-15 | 63.33 | 80.05 | 83.65 | 0.00 | - | 2 | 1 | 56.30% |
| IBM220121P00200000 | 2020-06-22 6:50PM EDT | 2022-01-21 | 83.66 | 84.50 | 89.00 | 0.00 | - | 1 | 122 | 45.58% |
© 2020 Verizon Media. All rights reserved.