IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117C00070000 | 2019-08-07 2:25PM EST | 2020-01-17 | 69.40 | 69.75 | 73.15 | 0.00 | - | 15 | 0 | 243.36% |
| IBM210115C00070000 | 2019-11-27 3:06PM EST | 2021-01-15 | 64.24 | 62.15 | 66.90 | 0.00 | - | 2 | 0 | 50.90% |
| IBM220121C00070000 | 2019-12-03 11:24AM EST | 2022-01-21 | 61.46 | 62.10 | 66.90 | 0.00 | - | 197 | 0 | 36.60% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117P00070000 | 2019-12-11 2:40PM EST | 2020-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 561 | 68.75% |
| IBM200417P00070000 | 2019-12-02 12:39PM EST | 2020-04-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 48.44% |
| IBM200619P00070000 | 2019-11-18 9:30AM EST | 2020-06-19 | 0.22 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 42.77% |
| IBM200918P00070000 | 2019-10-28 2:06PM EST | 2020-09-18 | 0.35 | 0.27 | 0.38 | 0.00 | - | 5 | 29 | 39.50% |
| IBM210115P00070000 | 2019-12-10 2:36PM EST | 2021-01-15 | 0.67 | 0.52 | 0.62 | 0.00 | - | 32 | 0 | 36.13% |
| IBM220121P00070000 | 2019-12-06 9:32AM EST | 2022-01-21 | 1.85 | 1.24 | 1.80 | 0.00 | - | 1 | 0 | 32.89% |