IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619C00050000 | 2020-05-06 3:38PM EDT | 2020-06-19 | 73.55 | 75.35 | 75.95 | 0.00 | - | 450 | 0 | 189.26% |
| IBM201016C00050000 | 2020-03-24 11:01AM EDT | 2020-10-16 | 52.35 | 70.60 | 71.25 | 0.00 | - | 2 | 1 | 0.00% |
| IBM201218C00050000 | 2020-05-28 11:00AM EDT | 2020-12-18 | 75.20 | 75.30 | 76.20 | 0.00 | - | - | 2 | 60.74% |
| IBM210115C00050000 | 2020-06-01 11:22AM EDT | 2021-01-15 | 74.95 | 74.60 | 76.25 | 0.00 | - | 10 | 12 | 68.46% |
| IBM220121C00050000 | 2020-05-06 3:59PM EDT | 2022-01-21 | 73.24 | 73.40 | 77.15 | 0.00 | - | 15 | 2 | 50.02% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619P00050000 | 2020-04-24 12:44PM EDT | 2020-06-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 30 | 236 | 175.00% |
| IBM200717P00050000 | 2020-05-15 1:39PM EDT | 2020-07-17 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 65 | 110.16% |
| IBM200918P00050000 | 2020-05-14 9:51AM EDT | 2020-09-18 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 50 | 68.95% |
| IBM201016P00050000 | 2020-05-29 1:58PM EDT | 2020-10-16 | 0.20 | 0.00 | 0.32 | 0.00 | - | 5 | 6 | 68.36% |
| IBM201218P00050000 | 2020-05-28 12:13PM EDT | 2020-12-18 | 0.27 | 0.00 | 0.73 | 0.00 | - | 2 | 25 | 64.06% |
| IBM210115P00050000 | 2020-05-22 3:00PM EDT | 2021-01-15 | 0.33 | 0.01 | 0.46 | 0.00 | - | 1 | 71 | 55.96% |
| IBM220121P00050000 | 2020-05-14 11:39AM EDT | 2022-01-21 | 2.30 | 1.04 | 2.07 | 0.00 | - | 2 | 1,281 | 52.88% |
© 2020 Verizon Media. All rights reserved.