IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117C00090000 | 2019-08-07 3:44PM EDT | 2020-01-17 | 41.63 | 51.05 | 52.80 | 0.00 | - | 2 | 2 | 0.00% |
| IBM200619C00090000 | 2019-07-22 12:13AM EDT | 2020-06-19 | 52.37 | 0.00 | 46.50 | 0.00 | - | - | 0 | 0.00% |
| IBM210115C00090000 | 2019-09-19 3:48PM EDT | 2021-01-15 | 53.40 | 50.95 | 55.10 | 0.00 | - | 1 | 0 | 33.26% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191018P00090000 | 2019-09-27 1:03PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 196.88% |
| IBM191115P00090000 | 2019-10-14 10:28AM EDT | 2019-11-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 57.81% |
| IBM191220P00090000 | 2019-10-10 10:35AM EDT | 2019-12-20 | 0.09 | 0.02 | 0.17 | 0.00 | - | - | 0 | 51.86% |
| IBM200117P00090000 | 2019-10-08 12:48PM EDT | 2020-01-17 | 0.16 | 0.11 | 0.14 | 0.00 | - | 2 | 0 | 42.29% |
| IBM200417P00090000 | 2019-10-08 11:30AM EDT | 2020-04-17 | 0.65 | 0.31 | 0.91 | 0.00 | - | 8 | 0 | 42.14% |
| IBM200619P00090000 | 2019-10-07 9:40AM EDT | 2020-06-19 | 0.94 | 0.41 | 1.39 | 0.00 | - | 1 | 0 | 40.21% |
| IBM200918P00090000 | 2019-09-20 12:09PM EDT | 2020-09-18 | 1.29 | 1.11 | 1.31 | 0.00 | - | 5 | 0 | 33.92% |
| IBM210115P00090000 | 2019-10-10 11:42AM EDT | 2021-01-15 | 2.45 | 1.75 | 2.22 | 0.00 | - | 3 | 0 | 33.53% |
| IBM220121P00090000 | 2019-09-23 9:31AM EDT | 2022-01-21 | 4.50 | 4.20 | 5.15 | 0.00 | - | - | 0 | 32.74% |