IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710C00090000 | 2020-06-22 1:28PM EDT | 2020-07-10 | 31.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| IBM200717C00090000 | 2020-06-22 6:50PM EDT | 2020-07-17 | 45.00 | 27.85 | 30.20 | 0.00 | - | 7 | 7 | 60.94% |
| IBM200724C00090000 | 2020-06-30 12:32PM EDT | 2020-07-24 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM200918C00090000 | 2020-07-06 9:36AM EDT | 2020-09-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM201016C00090000 | 2020-06-22 6:50PM EDT | 2020-10-16 | 18.20 | 28.60 | 31.00 | 0.00 | - | 2 | 2 | 39.36% |
| IBM201218C00090000 | 2020-07-06 11:59AM EDT | 2020-12-18 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM210115C00090000 | 2020-06-29 3:23PM EDT | 2021-01-15 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM210716C00090000 | 2020-06-26 3:35PM EDT | 2021-07-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00090000 | 2020-06-24 3:51PM EDT | 2022-01-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710P00090000 | 2020-06-24 12:59PM EDT | 2020-07-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM200717P00090000 | 2020-07-02 12:22PM EDT | 2020-07-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM200724P00090000 | 2020-07-02 11:35AM EDT | 2020-07-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM200731P00090000 | 2020-06-26 1:54PM EDT | 2020-07-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBM200821P00090000 | 2020-07-06 1:29PM EDT | 2020-08-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IBM200918P00090000 | 2020-07-06 3:48PM EDT | 2020-09-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IBM201016P00090000 | 2020-07-06 1:26PM EDT | 2020-10-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM201218P00090000 | 2020-07-02 3:14PM EDT | 2020-12-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IBM210115P00090000 | 2020-07-06 1:04PM EDT | 2021-01-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM210716P00090000 | 2020-07-06 1:57PM EDT | 2021-07-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM220121P00090000 | 2020-07-06 1:12PM EDT | 2022-01-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.