IBM - International Business Machines Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200619C00080000 | 2020-05-06 3:55PM EDT | 2020-06-19 | 42.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| IBM200626C00080000 | 2020-05-22 12:26PM EDT | 2020-06-26 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IBM200717C00080000 | 2020-05-06 3:57PM EDT | 2020-07-17 | 43.18 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| IBM200918C00080000 | 2020-05-07 10:14AM EDT | 2020-09-18 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBM201016C00080000 | 2020-03-25 9:37AM EDT | 2020-10-16 | 31.50 | 43.05 | 46.75 | 0.00 | - | 1 | 1 | 49.54% |
| IBM201218C00080000 | 2020-05-07 3:13PM EDT | 2020-12-18 | 42.47 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| IBM210115C00080000 | 2020-05-27 1:07PM EDT | 2021-01-15 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| IBM220121C00080000 | 2020-05-21 3:44PM EDT | 2022-01-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200529P00080000 | 2020-05-14 10:43AM EDT | 2020-05-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 340 | 50.00% |
| IBM200605P00080000 | 2020-05-13 12:08PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 50.00% |
| IBM200619P00080000 | 2020-05-26 10:51AM EDT | 2020-06-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| IBM200717P00080000 | 2020-05-27 10:32AM EDT | 2020-07-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 25.00% |
| IBM200821P00080000 | 2020-05-26 10:12AM EDT | 2020-08-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| IBM200918P00080000 | 2020-05-22 3:37PM EDT | 2020-09-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| IBM201016P00080000 | 2020-05-22 10:56AM EDT | 2020-10-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 12.50% |
| IBM201218P00080000 | 2020-05-20 10:25AM EDT | 2020-12-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| IBM210115P00080000 | 2020-05-27 9:30AM EDT | 2021-01-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 775 | 12.50% |
| IBM220121P00080000 | 2020-05-19 3:53PM EDT | 2022-01-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
© 2020 Verizon Media. All rights reserved.