IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191115C00070000 | 2019-08-09 2:50PM EDT | 2019-11-15 | 66.49 | 73.80 | 74.50 | 0.00 | - | 3 | 0 | 338.04% |
| IBM200117C00070000 | 2019-08-07 3:25PM EDT | 2020-01-17 | 69.40 | 69.75 | 73.15 | 0.00 | - | 15 | 0 | 162.04% |
| IBM210115C00070000 | 2019-08-07 3:28PM EDT | 2021-01-15 | 69.14 | 69.45 | 73.50 | 0.00 | - | 25 | 2 | 71.90% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191115P00070000 | 2019-08-14 1:06PM EDT | 2019-11-15 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 354 | 86.72% |
| IBM200117P00070000 | 2019-10-04 9:46AM EDT | 2020-01-17 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 561 | 53.52% |
| IBM200417P00070000 | 2019-09-26 2:47PM EDT | 2020-04-17 | 0.12 | 0.11 | 0.16 | 0.00 | - | - | 0 | 42.29% |
| IBM200619P00070000 | 2019-10-17 3:55PM EDT | 2020-06-19 | 0.23 | 0.20 | 0.24 | 0.00 | - | 10 | 0 | 38.67% |
| IBM200918P00070000 | 2019-10-17 3:53PM EDT | 2020-09-18 | 0.43 | 0.42 | 0.48 | 0.00 | - | 2 | 0 | 37.06% |
| IBM210115P00070000 | 2019-10-17 3:01PM EDT | 2021-01-15 | 0.74 | 0.71 | 0.83 | 0.00 | - | 21 | 0 | 35.40% |
| IBM220121P00070000 | 2019-10-21 1:32PM EDT | 2022-01-21 | 2.25 | 1.65 | 3.50 | 0.00 | - | 15 | - | 37.87% |