IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:200.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117C00200000 | 2019-12-04 10:59AM EST | 2020-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,486 | 41.02% |
| IBM200619C00200000 | 2019-11-15 12:03PM EST | 2020-06-19 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 23.15% |
| IBM200918C00200000 | 2019-11-18 2:51PM EST | 2020-09-18 | 0.11 | 0.06 | 0.14 | 0.00 | - | 2 | 25 | 20.51% |
| IBM210115C00200000 | 2019-12-03 11:12AM EST | 2021-01-15 | 0.24 | 0.00 | 0.29 | 0.00 | - | 11 | 2,444 | 19.19% |
| IBM220121C00200000 | 2019-12-09 3:18PM EST | 2022-01-21 | 0.96 | 0.41 | 1.39 | -0.24 | -20.00% | 2 | 13 | 18.71% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117P00200000 | 2019-11-21 9:42AM EST | 2020-01-17 | 66.85 | 64.35 | 67.75 | 0.00 | - | 1 | 6 | 86.11% |
| IBM200619P00200000 | 2019-10-18 10:58AM EST | 2020-06-19 | 69.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM210115P00200000 | 2019-10-23 12:27PM EST | 2021-01-15 | 70.27 | 66.30 | 71.00 | 0.00 | - | 2 | 1 | 36.98% |
| IBM220121P00200000 | 2019-11-18 12:02AM EST | 2022-01-21 | 71.95 | 69.60 | 74.40 | 0.00 | - | - | 2 | 32.39% |