CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201204C00095000 | 2020-11-10 12:25PM EST | 95.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBM201204C00098000 | 2020-11-10 12:05PM EST | 98.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM201204C00100000 | 2020-11-10 12:07PM EST | 100.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM201204C00102000 | 2020-11-06 2:54PM EST | 102.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBM201204C00104000 | 2020-11-06 2:54PM EST | 104.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201204C00105000 | 2020-11-06 2:55PM EST | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM201204C00106000 | 2020-11-04 12:15PM EST | 106.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201204C00107000 | 2020-10-30 12:09PM EST | 107.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IBM201204C00108000 | 2020-11-03 3:01PM EST | 108.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201204C00109000 | 2020-11-06 1:31PM EST | 109.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM201204C00110000 | 2020-11-05 3:53PM EST | 110.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201204C00111000 | 2020-11-09 10:03AM EST | 111.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201204C00112000 | 2020-11-06 12:03PM EST | 112.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201204C00113000 | 2020-11-10 3:47PM EST | 113.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM201204C00114000 | 2020-11-10 11:54AM EST | 114.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201204C00115000 | 2020-11-10 3:45PM EST | 115.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IBM201204C00116000 | 2020-11-10 3:34PM EST | 116.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201204C00117000 | 2020-11-10 3:59PM EST | 117.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| IBM201204C00118000 | 2020-11-10 3:21PM EST | 118.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IBM201204C00119000 | 2020-11-10 2:21PM EST | 119.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IBM201204C00120000 | 2020-11-10 3:48PM EST | 120.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| IBM201204C00121000 | 2020-11-10 1:24PM EST | 121.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IBM201204C00122000 | 2020-11-10 3:04PM EST | 122.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IBM201204C00123000 | 2020-11-10 3:52PM EST | 123.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IBM201204C00124000 | 2020-11-10 12:35PM EST | 124.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM201204C00125000 | 2020-11-10 3:18PM EST | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IBM201204C00126000 | 2020-11-10 9:30AM EST | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBM201204C00127000 | 2020-11-09 1:01PM EST | 127.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBM201204C00128000 | 2020-11-10 11:33AM EST | 128.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| IBM201204C00130000 | 2020-11-10 2:50PM EST | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201204P00090000 | 2020-11-02 10:59AM EST | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM201204P00095000 | 2020-11-05 12:04PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IBM201204P00097000 | 2020-11-02 3:10PM EST | 97.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM201204P00098000 | 2020-11-06 2:39PM EST | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM201204P00099000 | 2020-11-04 2:40PM EST | 99.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM201204P00100000 | 2020-11-10 1:22PM EST | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IBM201204P00102000 | 2020-11-02 3:10PM EST | 102.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IBM201204P00103000 | 2020-11-02 3:38PM EST | 103.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM201204P00104000 | 2020-11-06 9:30AM EST | 104.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBM201204P00105000 | 2020-11-09 1:29PM EST | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| IBM201204P00106000 | 2020-11-10 3:20PM EST | 106.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBM201204P00107000 | 2020-11-10 2:51PM EST | 107.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IBM201204P00108000 | 2020-11-10 10:01AM EST | 108.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| IBM201204P00109000 | 2020-11-09 1:28PM EST | 109.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IBM201204P00110000 | 2020-11-10 2:04PM EST | 110.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| IBM201204P00111000 | 2020-11-10 2:52PM EST | 111.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| IBM201204P00112000 | 2020-11-10 2:15PM EST | 112.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBM201204P00113000 | 2020-11-10 3:18PM EST | 113.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| IBM201204P00114000 | 2020-11-10 2:50PM EST | 114.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBM201204P00115000 | 2020-11-10 12:48PM EST | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| IBM201204P00116000 | 2020-11-10 2:50PM EST | 116.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| IBM201204P00117000 | 2020-11-10 2:04PM EST | 117.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| IBM201204P00118000 | 2020-11-10 2:47PM EST | 118.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| IBM201204P00119000 | 2020-11-04 12:52PM EST | 119.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM201204P00120000 | 2020-11-10 11:13AM EST | 120.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBM201204P00121000 | 2020-10-26 8:36AM EST | 121.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM201204P00124000 | 2020-11-03 10:16AM EST | 124.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM201204P00125000 | 2020-11-03 12:21PM EST | 125.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IBM201204P00126000 | 2020-11-10 11:31AM EST | 126.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201204P00127000 | 2020-11-02 2:07PM EST | 127.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201204P00128000 | 2020-11-09 10:59AM EST | 128.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM201204P00135000 | 2020-11-10 10:57AM EST | 135.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
