IBM - International Business Machines Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710C00070000 | 2020-06-18 12:32PM EDT | 70.00 | 53.45 | 50.40 | 51.10 | 0.00 | - | 8 | 19 | 285.55% |
| IBM200710C00075000 | 2020-06-23 10:43AM EDT | 75.00 | 46.35 | 45.45 | 46.05 | 0.00 | - | 10 | 42 | 254.79% |
| IBM200710C00080000 | 2020-06-17 9:38AM EDT | 80.00 | 45.75 | 40.30 | 40.90 | 0.00 | - | - | 1 | 217.58% |
| IBM200710C00085000 | 2020-06-26 2:55PM EDT | 85.00 | 31.90 | 35.60 | 36.00 | 0.00 | - | 20 | 62 | 200.68% |
| IBM200710C00090000 | 2020-06-22 1:28PM EDT | 90.00 | 31.25 | 30.50 | 31.00 | 0.00 | - | 43 | 86 | 171.88% |
| IBM200710C00095000 | 2020-06-26 3:19PM EDT | 95.00 | 22.93 | 25.50 | 25.95 | 0.00 | - | 1 | 38 | 145.41% |
| IBM200710C00100000 | 2020-06-25 11:15AM EDT | 100.00 | 17.00 | 20.50 | 20.90 | 0.00 | - | 46 | 92 | 119.82% |
| IBM200710C00105000 | 2020-07-01 10:09AM EDT | 105.00 | 15.20 | 15.65 | 15.85 | 0.00 | - | 1 | 36 | 97.07% |
| IBM200710C00107000 | 2020-06-25 12:32PM EDT | 107.00 | 11.00 | 13.70 | 14.10 | 0.00 | - | - | 2 | 91.50% |
| IBM200710C00110000 | 2020-06-30 2:56PM EDT | 110.00 | 9.40 | 10.60 | 11.00 | 0.00 | - | 5 | 19 | 73.73% |
| IBM200710C00112000 | 2020-06-25 12:32PM EDT | 112.00 | 6.90 | 8.70 | 9.05 | 0.00 | - | - | 2 | 65.23% |
| IBM200710C00113000 | 2020-07-02 2:18PM EDT | 113.00 | 7.85 | 7.50 | 8.25 | +0.35 | +4.67% | 1 | 10 | 59.99% |
| IBM200710C00115000 | 2020-07-02 1:29PM EDT | 115.00 | 5.78 | 6.05 | 6.35 | +1.13 | +24.30% | 26 | 39 | 55.62% |
| IBM200710C00116000 | 2020-07-02 9:38AM EDT | 116.00 | 5.20 | 4.95 | 5.15 | +1.55 | +42.47% | 12 | 28 | 48.73% |
| IBM200710C00117000 | 2020-07-02 3:23PM EDT | 117.00 | 4.22 | 4.20 | 4.40 | +1.26 | +42.57% | 50 | 98 | 47.07% |
| IBM200710C00118000 | 2020-07-02 3:57PM EDT | 118.00 | 2.53 | 3.40 | 3.55 | -0.11 | -4.17% | 26 | 122 | 42.97% |
| IBM200710C00119000 | 2020-07-02 3:49PM EDT | 119.00 | 2.02 | 2.70 | 2.82 | +0.22 | +12.22% | 50 | 106 | 40.21% |
| IBM200710C00120000 | 2020-07-02 3:58PM EDT | 120.00 | 1.53 | 2.03 | 2.16 | +0.13 | +9.29% | 539 | 480 | 37.65% |
| IBM200710C00121000 | 2020-07-02 3:49PM EDT | 121.00 | 1.07 | 1.49 | 1.53 | +0.08 | +8.08% | 152 | 176 | 34.38% |
| IBM200710C00122000 | 2020-07-02 3:44PM EDT | 122.00 | 0.81 | 1.06 | 1.13 | +0.11 | +15.71% | 314 | 227 | 33.67% |
| IBM200710C00123000 | 2020-07-02 3:57PM EDT | 123.00 | 0.44 | 0.79 | 0.84 | -0.07 | -13.73% | 290 | 277 | 33.64% |
| IBM200710C00124000 | 2020-07-02 3:57PM EDT | 124.00 | 0.30 | 0.53 | 0.53 | -0.05 | -14.29% | 240 | 210 | 31.79% |
| IBM200710C00125000 | 2020-07-02 3:35PM EDT | 125.00 | 0.28 | 0.31 | 0.34 | -0.04 | -12.50% | 202 | 553 | 31.01% |
| IBM200710C00126000 | 2020-07-02 3:35PM EDT | 126.00 | 0.18 | 0.23 | 0.24 | -0.10 | -35.71% | 24 | 162 | 31.45% |
| IBM200710C00127000 | 2020-07-02 3:19PM EDT | 127.00 | 0.11 | 0.14 | 0.16 | -0.06 | -35.29% | 21 | 124 | 31.64% |
| IBM200710C00128000 | 2020-07-02 3:35PM EDT | 128.00 | 0.08 | 0.10 | 0.12 | -0.20 | -71.43% | 2 | 62 | 32.62% |
| IBM200710C00129000 | 2020-07-02 11:30AM EDT | 129.00 | 0.06 | 0.03 | 0.10 | -0.07 | -53.85% | 3 | 53 | 34.38% |
| IBM200710C00130000 | 2020-07-02 2:05PM EDT | 130.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 1 | 329 | 36.43% |
| IBM200710C00131000 | 2020-07-02 2:11PM EDT | 131.00 | 0.03 | 0.00 | 0.07 | -0.12 | -80.00% | 11 | 70 | 37.50% |
| IBM200710C00132000 | 2020-06-30 3:01PM EDT | 132.00 | 0.19 | 0.00 | 0.34 | +0.11 | +137.50% | 1 | 139 | 55.23% |
| IBM200710C00133000 | 2020-06-30 1:19PM EDT | 133.00 | 0.06 | 0.01 | 0.17 | -0.03 | -33.33% | 3 | 96 | 50.00% |
| IBM200710C00134000 | 2020-07-01 11:36AM EDT | 134.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 54 | 50.20% |
| IBM200710C00135000 | 2020-06-30 1:56PM EDT | 135.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 65 | 55.57% |
| IBM200710C00136000 | 2020-06-30 3:31PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 47.27% |
| IBM200710C00137000 | 2020-06-23 12:52PM EDT | 137.00 | 0.01 | 0.00 | 0.13 | -0.17 | -94.44% | 1 | 23 | 51.56% |
| IBM200710C00138000 | 2020-06-30 3:31PM EDT | 138.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 2 | 8 | 66.70% |
| IBM200710C00139000 | 2020-06-17 11:47AM EDT | 139.00 | 0.52 | 0.00 | 0.43 | 0.00 | - | 4 | 14 | 69.04% |
| IBM200710C00140000 | 2020-07-02 2:25PM EDT | 140.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 221 | 61.52% |
| IBM200710C00141000 | 2020-06-15 3:45PM EDT | 141.00 | 1.26 | 0.00 | 0.42 | 0.00 | - | - | 8 | 73.93% |
| IBM200710C00142000 | 2020-06-23 10:36AM EDT | 142.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 20 | 66.60% |
| IBM200710C00143000 | 2020-06-22 9:46AM EDT | 143.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 87 | 77.54% |
| IBM200710C00145000 | 2020-06-24 12:41PM EDT | 145.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 30 | 81.93% |
| IBM200710C00150000 | 2020-06-26 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 324 | 50.00% |
| IBM200710C00155000 | 2020-06-26 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 97 | 98 | 89.45% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200710P00090000 | 2020-06-24 12:59PM EDT | 90.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 5 | 84.38% |
| IBM200710P00095000 | 2020-07-02 9:36AM EDT | 95.00 | 0.01 | 0.02 | 0.03 | -0.16 | -94.12% | 5 | 27 | 74.22% |
| IBM200710P00100000 | 2020-07-02 11:53AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 23 | 189 | 55.47% |
| IBM200710P00105000 | 2020-07-02 3:19PM EDT | 105.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 43 | 569 | 47.66% |
| IBM200710P00107000 | 2020-07-01 9:30AM EDT | 107.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 5 | 18 | 43.36% |
| IBM200710P00108000 | 2020-06-25 2:24PM EDT | 108.00 | 0.85 | 0.04 | 0.06 | 0.00 | - | - | 5 | 41.41% |
| IBM200710P00109000 | 2020-07-02 2:50PM EDT | 109.00 | 0.09 | 0.03 | 0.09 | -0.10 | -52.63% | 1 | 18 | 41.02% |
| IBM200710P00110000 | 2020-07-02 1:59PM EDT | 110.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 35 | 208 | 37.70% |
| IBM200710P00111000 | 2020-06-30 2:28PM EDT | 111.00 | 0.38 | 0.11 | 0.13 | 0.00 | - | 8 | 41 | 37.01% |
| IBM200710P00112000 | 2020-07-02 1:53PM EDT | 112.00 | 0.14 | 0.13 | 0.15 | -0.28 | -66.67% | 8 | 72 | 34.57% |
| IBM200710P00113000 | 2020-07-02 3:25PM EDT | 113.00 | 0.18 | 0.17 | 0.19 | -0.30 | -62.50% | 19 | 137 | 32.72% |
| IBM200710P00114000 | 2020-07-02 3:17PM EDT | 114.00 | 0.28 | 0.23 | 0.25 | -0.30 | -51.72% | 31 | 71 | 31.15% |
| IBM200710P00115000 | 2020-07-02 3:58PM EDT | 115.00 | 0.47 | 0.27 | 0.33 | -0.27 | -36.49% | 40 | 474 | 29.49% |
| IBM200710P00116000 | 2020-07-02 3:57PM EDT | 116.00 | 0.62 | 0.40 | 0.44 | -0.50 | -44.64% | 23 | 169 | 27.88% |
| IBM200710P00117000 | 2020-07-02 3:52PM EDT | 117.00 | 0.82 | 0.52 | 0.54 | -0.65 | -44.22% | 136 | 148 | 25.20% |
| IBM200710P00118000 | 2020-07-02 3:56PM EDT | 118.00 | 1.13 | 0.68 | 0.74 | -0.73 | -39.25% | 100 | 124 | 23.56% |
| IBM200710P00119000 | 2020-07-02 3:58PM EDT | 119.00 | 1.53 | 1.00 | 1.06 | -0.46 | -23.12% | 87 | 268 | 22.63% |
| IBM200710P00120000 | 2020-07-02 3:48PM EDT | 120.00 | 1.95 | 1.27 | 1.35 | -0.66 | -25.29% | 85 | 158 | 19.48% |
| IBM200710P00121000 | 2020-07-02 3:56PM EDT | 121.00 | 2.51 | 1.71 | 1.79 | +0.24 | +10.57% | 275 | 73 | 16.41% |
| IBM200710P00122000 | 2020-07-02 3:30PM EDT | 122.00 | 2.43 | 2.25 | 2.36 | -1.47 | -37.69% | 37 | 193 | 10.60% |
| IBM200710P00123000 | 2020-07-02 2:17PM EDT | 123.00 | 3.05 | 2.80 | 2.93 | -1.60 | -34.41% | 2 | 151 | 0.00% |
| IBM200710P00124000 | 2020-07-02 3:22PM EDT | 124.00 | 3.85 | 3.45 | 3.80 | -0.70 | -15.38% | 22 | 48 | 0.00% |
| IBM200710P00125000 | 2020-07-02 3:31PM EDT | 125.00 | 4.76 | 4.45 | 4.65 | -0.99 | -17.22% | 10 | 69 | 0.00% |
| IBM200710P00126000 | 2020-07-02 3:31PM EDT | 126.00 | 5.68 | 5.35 | 5.55 | -1.12 | -16.47% | 21 | 44 | 0.00% |
| IBM200710P00127000 | 2020-07-02 3:09PM EDT | 127.00 | 6.47 | 6.20 | 6.50 | -1.72 | -21.00% | 1 | 75 | 0.00% |
| IBM200710P00128000 | 2020-07-02 3:43PM EDT | 128.00 | 8.00 | 7.15 | 7.35 | -3.03 | -27.47% | 2 | 16 | 0.00% |
| IBM200710P00129000 | 2020-06-29 9:35AM EDT | 129.00 | 8.24 | 8.20 | 8.50 | -0.54 | -6.15% | 1 | 62 | 0.00% |
| IBM200710P00130000 | 2020-06-30 3:42PM EDT | 130.00 | 9.88 | 9.00 | 9.25 | 0.00 | - | 6 | 37 | 0.00% |
| IBM200710P00131000 | 2020-07-02 3:55PM EDT | 131.00 | 11.54 | 10.10 | 10.55 | +0.44 | +3.96% | 2 | 25 | 0.00% |
| IBM200710P00132000 | 2020-06-26 3:40PM EDT | 132.00 | 11.50 | 11.10 | 11.40 | 0.00 | - | 1 | 50 | 0.00% |
| IBM200710P00133000 | 2020-06-26 3:52PM EDT | 133.00 | 13.50 | 12.15 | 12.40 | -2.47 | -15.47% | 8 | 12 | 0.00% |
| IBM200710P00134000 | 2020-06-26 3:28PM EDT | 134.00 | 17.18 | 13.15 | 13.40 | 0.00 | - | 9 | 11 | 0.00% |
| IBM200710P00135000 | 2020-06-26 3:29PM EDT | 135.00 | 18.25 | 14.10 | 14.35 | 0.00 | - | 2 | 12 | 0.00% |
| IBM200710P00136000 | 2020-06-29 3:59PM EDT | 136.00 | 16.54 | 15.10 | 15.40 | 0.00 | - | 7 | 35 | 0.00% |
| IBM200710P00137000 | 2020-06-16 10:59AM EDT | 137.00 | 13.85 | 16.15 | 16.50 | 0.00 | - | - | 3 | 0.00% |
| IBM200710P00140000 | 2020-06-15 3:16PM EDT | 140.00 | 10.07 | 19.05 | 19.40 | 0.00 | - | - | 76 | 0.00% |
| IBM200710P00143000 | 2020-06-24 9:30AM EDT | 143.00 | 25.10 | 22.00 | 22.55 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.