IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200117C00090000 | 2019-11-06 3:26PM EST | 2020-01-17 | 48.50 | 41.40 | 45.65 | 0.00 | - | 18 | 0 | 96.92% |
| IBM200619C00090000 | 2019-11-06 2:36PM EST | 2020-06-19 | 48.52 | 41.25 | 45.75 | 0.00 | - | 4 | 0 | 44.24% |
| IBM200918C00090000 | 2019-11-07 1:59PM EST | 2020-09-18 | 48.50 | 41.25 | 46.00 | 0.00 | - | 3 | 3 | 37.83% |
| IBM210115C00090000 | 2019-12-09 3:27PM EST | 2021-01-15 | 44.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM220121C00090000 | 2019-12-06 2:05PM EST | 2022-01-21 | 44.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM191220P00090000 | 2019-12-06 2:11PM EST | 2019-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM200117P00090000 | 2019-12-09 1:55PM EST | 2020-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM200417P00090000 | 2019-11-11 3:18PM EST | 2020-04-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBM200619P00090000 | 2019-12-02 11:46AM EST | 2020-06-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBM200717P00090000 | 2019-12-05 11:35AM EST | 2020-07-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM200918P00090000 | 2019-12-05 2:58PM EST | 2020-09-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IBM210115P00090000 | 2019-12-09 10:58AM EST | 2021-01-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM220121P00090000 | 2019-11-21 3:50PM EST | 2022-01-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |