IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710C00070000 | 2020-06-18 12:32PM EDT | 2020-07-10 | 53.45 | 48.15 | 50.40 | 0.00 | - | 8 | 19 | 261.04% |
| IBM200731C00070000 | 2020-06-24 10:32AM EDT | 2020-07-31 | 47.40 | 50.05 | 51.00 | 0.00 | - | - | 25 | 127.44% |
| IBM201016C00070000 | 2020-06-19 11:29AM EDT | 2020-10-16 | 54.90 | 50.65 | 51.10 | 0.00 | - | 2 | 0 | 70.41% |
| IBM210115C00070000 | 2020-06-22 6:50PM EDT | 2021-01-15 | 48.00 | 47.85 | 51.40 | 0.00 | - | 1 | 4 | 56.48% |
| IBM220121C00070000 | 2020-07-01 9:41AM EDT | 2022-01-21 | 51.00 | 49.15 | 52.75 | 0.00 | - | 10 | 47 | 39.32% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00070000 | 2020-06-02 1:47PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 30 | 114.06% |
| IBM200821P00070000 | 2020-06-24 3:57PM EDT | 2020-08-21 | 0.20 | 0.04 | 0.56 | 0.00 | - | 1 | 14 | 78.61% |
| IBM201016P00070000 | 2020-06-25 12:55PM EDT | 2020-10-16 | 0.35 | 0.13 | 0.60 | 0.00 | - | 25 | 66 | 55.27% |
| IBM201218P00070000 | 2020-07-01 1:44PM EDT | 2020-12-18 | 0.99 | 0.26 | 1.19 | 0.00 | - | 1 | 64 | 55.76% |
| IBM210115P00070000 | 2020-06-29 10:53AM EDT | 2021-01-15 | 1.05 | 0.74 | 1.19 | 0.00 | - | 6 | 582 | 51.61% |
| IBM220121P00070000 | 2020-06-26 11:23AM EDT | 2022-01-21 | 2.90 | 1.45 | 5.00 | 0.00 | - | 90 | 730 | 46.72% |
© 2020 Verizon Media. All rights reserved.