IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717C00050000 | 2020-06-25 9:39AM EDT | 50.00 | 67.44 | 67.30 | 69.05 | 0.00 | - | - | 1 | 395.70% |
| IBM200717C00055000 | 2020-06-15 3:21PM EDT | 55.00 | 66.36 | 62.30 | 63.80 | 0.00 | - | 7 | 7 | 327.93% |
| IBM200717C00060000 | 2020-06-22 6:50PM EDT | 60.00 | 64.75 | 57.25 | 58.80 | 0.00 | - | - | 10 | 294.53% |
| IBM200717C00065000 | 2020-07-06 10:12AM EDT | 65.00 | 55.10 | 52.20 | 53.90 | +55.10 | - | - | 10 | 274.02% |
| IBM200717C00070000 | 2020-06-22 6:50PM EDT | 70.00 | 50.95 | 47.20 | 49.40 | 0.00 | - | 3 | 20 | 281.25% |
| IBM200717C00075000 | 2020-06-22 6:50PM EDT | 75.00 | 46.30 | 42.20 | 44.20 | 0.00 | - | 15 | 17 | 238.28% |
| IBM200717C00080000 | 2020-07-06 10:12AM EDT | 80.00 | 40.10 | 36.30 | 39.00 | -1.15 | -2.79% | 20 | 28 | 197.85% |
| IBM200717C00085000 | 2020-07-02 11:33AM EDT | 85.00 | 35.20 | 32.20 | 34.10 | -0.75 | -2.09% | 2 | 82 | 178.13% |
| IBM200717C00090000 | 2020-07-09 11:14AM EDT | 90.00 | 25.70 | 27.00 | 29.50 | -19.30 | -42.89% | 1 | 9 | 171.29% |
| IBM200717C00095000 | 2020-06-22 6:50PM EDT | 95.00 | 37.05 | 22.15 | 24.25 | 0.00 | - | 5 | 11 | 135.45% |
| IBM200717C00100000 | 2020-07-10 12:06PM EDT | 100.00 | 18.50 | 17.25 | 18.65 | +1.50 | +8.82% | 100 | 141 | 84.28% |
| IBM200717C00105000 | 2020-07-10 10:26AM EDT | 105.00 | 12.45 | 12.10 | 14.45 | -0.70 | -5.32% | 3 | 99 | 93.07% |
| IBM200717C00108000 | 2020-07-10 9:56AM EDT | 108.00 | 9.00 | 9.00 | 11.60 | +9.00 | +13.92% | 1 | 50 | 81.79% |
| IBM200717C00109000 | 2020-07-09 12:10PM EDT | 109.00 | 7.60 | 9.25 | 10.10 | +7.60 | - | 5 | 5 | 63.38% |
| IBM200717C00110000 | 2020-07-09 3:26PM EDT | 110.00 | 6.40 | 7.55 | 8.85 | -1.79 | -21.86% | 4 | 350 | 51.22% |
| IBM200717C00112000 | 2020-07-10 3:50PM EDT | 112.00 | 6.78 | 5.80 | 6.95 | +6.78 | +1,473.91% | 18 | 9 | 44.97% |
| IBM200717C00113000 | 2020-07-08 1:06PM EDT | 113.00 | 5.05 | 4.60 | 6.10 | +5.05 | - | 51 | 69 | 43.85% |
| IBM200717C00114000 | 2020-07-10 12:24PM EDT | 114.00 | 5.12 | 4.25 | 5.20 | -0.74 | -12.63% | 52 | 48 | 40.92% |
| IBM200717C00115000 | 2020-07-10 3:54PM EDT | 115.00 | 4.25 | 2.61 | 4.40 | -1.25 | -22.73% | 135 | 423 | 39.48% |
| IBM200717C00116000 | 2020-07-10 3:54PM EDT | 116.00 | 3.50 | 3.40 | 3.65 | -0.90 | -20.45% | 84 | 184 | 38.14% |
| IBM200717C00117000 | 2020-07-10 3:59PM EDT | 117.00 | 2.88 | 2.74 | 3.05 | -1.22 | -29.76% | 232 | 385 | 38.43% |
| IBM200717C00118000 | 2020-07-10 3:58PM EDT | 118.00 | 2.32 | 2.00 | 2.34 | -1.33 | -36.44% | 643 | 328 | 35.74% |
| IBM200717C00119000 | 2020-07-10 3:59PM EDT | 119.00 | 1.74 | 1.66 | 1.81 | -1.41 | -44.76% | 728 | 218 | 34.91% |
| IBM200717C00120000 | 2020-07-10 3:59PM EDT | 120.00 | 1.35 | 1.25 | 1.42 | -1.29 | -48.86% | 2,421 | 2,616 | 35.18% |
| IBM200717C00121000 | 2020-07-10 3:58PM EDT | 121.00 | 0.97 | 0.92 | 1.00 | -1.41 | -59.24% | 398 | 343 | 33.64% |
| IBM200717C00122000 | 2020-07-10 3:59PM EDT | 122.00 | 0.72 | 0.53 | 0.75 | -1.36 | -65.38% | 269 | 474 | 33.94% |
| IBM200717C00123000 | 2020-07-10 3:59PM EDT | 123.00 | 0.53 | 0.36 | 0.54 | -1.12 | -67.88% | 491 | 178 | 33.89% |
| IBM200717C00124000 | 2020-07-10 3:43PM EDT | 124.00 | 0.32 | 0.32 | 0.35 | -1.03 | -76.30% | 668 | 665 | 33.01% |
| IBM200717C00125000 | 2020-07-10 3:50PM EDT | 125.00 | 0.25 | 0.24 | 0.25 | -0.85 | -77.27% | 569 | 4,992 | 33.40% |
| IBM200717C00126000 | 2020-07-10 3:39PM EDT | 126.00 | 0.17 | 0.08 | 0.19 | -0.82 | -82.83% | 13 | 309 | 34.47% |
| IBM200717C00127000 | 2020-07-10 12:34PM EDT | 127.00 | 0.14 | 0.08 | 0.15 | -0.65 | -82.28% | 11 | 240 | 35.74% |
| IBM200717C00128000 | 2020-07-10 3:32PM EDT | 128.00 | 0.10 | 0.09 | 0.10 | -0.54 | -84.37% | 5 | 105 | 35.74% |
| IBM200717C00129000 | 2020-07-09 11:24AM EDT | 129.00 | 0.05 | 0.00 | 0.08 | -0.50 | -90.91% | 26 | 40 | 36.91% |
| IBM200717C00130000 | 2020-07-10 3:33PM EDT | 130.00 | 0.06 | 0.06 | 0.08 | -0.45 | -88.24% | 244 | 6,052 | 39.65% |
| IBM200717C00131000 | 2020-07-10 3:47PM EDT | 131.00 | 0.04 | 0.00 | 0.07 | -0.37 | -90.24% | 6 | 30 | 41.41% |
| IBM200717C00132000 | 2020-07-10 10:49AM EDT | 132.00 | 0.05 | 0.02 | 0.36 | -0.26 | -83.87% | 4 | 735 | 52.73% |
| IBM200717C00133000 | 2020-07-09 1:35PM EDT | 133.00 | 0.04 | 0.02 | 0.19 | -0.36 | -90.00% | 5 | 71 | 55.57% |
| IBM200717C00134000 | 2020-07-09 10:49AM EDT | 134.00 | 0.04 | 0.00 | 0.07 | -0.36 | -90.00% | 2 | 5 | 48.83% |
| IBM200717C00135000 | 2020-07-10 3:33PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 127 | 4,254 | 45.31% |
| IBM200717C00136000 | 2020-07-06 3:02PM EDT | 136.00 | 0.07 | 0.00 | 0.09 | -0.49 | -87.50% | 1 | 6 | 50.39% |
| IBM200717C00137000 | 2020-07-10 2:36PM EDT | 137.00 | 0.04 | 0.00 | 0.11 | -0.16 | -80.00% | 10 | 292 | 53.91% |
| IBM200717C00140000 | 2020-07-10 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 18 | 3,366 | 49.22% |
| IBM200717C00145000 | 2020-07-08 10:12AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 5 | 948 | 60.94% |
| IBM200717C00150000 | 2020-07-10 2:58PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8,377 | 50.00% |
| IBM200717C00155000 | 2020-07-10 9:55AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 1,004 | 70.31% |
| IBM200717C00160000 | 2020-07-10 10:11AM EDT | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 734 | 92.97% |
| IBM200717C00165000 | 2020-07-08 3:31PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 356 | 90.63% |
| IBM200717C00170000 | 2020-06-23 1:06PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,106 | 90.63% |
| IBM200717C00175000 | 2020-06-18 3:12PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 584 | 114.06% |
| IBM200717C00180000 | 2020-06-22 6:50PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| IBM200717C00185000 | 2020-06-22 6:50PM EDT | 185.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 48 | 148.44% |
| IBM200717C00190000 | 2020-06-22 6:50PM EDT | 190.00 | 0.46 | 0.00 | 0.33 | 0.00 | - | 2 | 5 | 168.95% |
| IBM200717C00200000 | 2020-06-22 6:50PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200717P00050000 | 2020-07-02 11:40AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 134 | 212.50% |
| IBM200717P00055000 | 2020-06-22 6:50PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IBM200717P00060000 | 2020-06-29 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 2 | 134 | 228.91% |
| IBM200717P00065000 | 2020-07-10 1:19PM EDT | 65.00 | 0.06 | 0.00 | 0.17 | -0.16 | -72.73% | 2 | 67 | 203.91% |
| IBM200717P00070000 | 2020-07-01 10:27AM EDT | 70.00 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 1 | 40 | 180.86% |
| IBM200717P00075000 | 2020-07-07 10:46AM EDT | 75.00 | 0.02 | 0.00 | 0.09 | -0.12 | -85.71% | 2 | 57 | 146.88% |
| IBM200717P00080000 | 2020-07-02 12:45PM EDT | 80.00 | 0.02 | 0.00 | 0.18 | -0.16 | -88.89% | 1 | 315 | 140.23% |
| IBM200717P00085000 | 2020-06-29 11:47AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 6 | 96 | 87.50% |
| IBM200717P00090000 | 2020-07-02 12:22PM EDT | 90.00 | 0.03 | 0.00 | 0.06 | -0.21 | -87.50% | 1 | 724 | 88.28% |
| IBM200717P00095000 | 2020-07-10 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 10 | 593 | 64.06% |
| IBM200717P00100000 | 2020-07-10 9:46AM EDT | 100.00 | 0.02 | 0.00 | 0.09 | -0.44 | -95.65% | 12 | 1,860 | 60.55% |
| IBM200717P00105000 | 2020-07-10 3:34PM EDT | 105.00 | 0.06 | 0.00 | 0.09 | -0.73 | -92.41% | 14 | 858 | 50.39% |
| IBM200717P00106000 | 2020-07-10 3:44PM EDT | 106.00 | 0.08 | 0.04 | 0.59 | +0.08 | +266.67% | 2 | - | 61.04% |
| IBM200717P00108000 | 2020-07-10 1:41PM EDT | 108.00 | 0.14 | 0.02 | 0.72 | -1.36 | -90.67% | 13 | 212 | 55.23% |
| IBM200717P00109000 | 2020-07-10 1:09PM EDT | 109.00 | 0.20 | 0.15 | 0.19 | -1.37 | -87.26% | 2 | 78 | 43.16% |
| IBM200717P00110000 | 2020-07-10 3:59PM EDT | 110.00 | 0.22 | 0.20 | 0.25 | -1.56 | -87.64% | 171 | 3,657 | 42.19% |
| IBM200717P00111000 | 2020-07-10 3:19PM EDT | 111.00 | 0.28 | 0.21 | 0.31 | -1.82 | -86.67% | 60 | 69 | 40.48% |
| IBM200717P00112000 | 2020-07-10 3:48PM EDT | 112.00 | 0.38 | 0.35 | 0.48 | -1.71 | -81.82% | 126 | 174 | 41.60% |
| IBM200717P00113000 | 2020-07-10 3:56PM EDT | 113.00 | 0.49 | 0.40 | 0.50 | -1.94 | -79.84% | 121 | 210 | 37.55% |
| IBM200717P00114000 | 2020-07-10 3:57PM EDT | 114.00 | 0.64 | 0.60 | 0.69 | -2.09 | -76.56% | 94 | 546 | 37.35% |
| IBM200717P00115000 | 2020-07-10 3:59PM EDT | 115.00 | 0.82 | 0.80 | 0.90 | -2.22 | -73.03% | 399 | 2,046 | 36.48% |
| IBM200717P00116000 | 2020-07-10 3:58PM EDT | 116.00 | 1.11 | 1.05 | 1.27 | -2.35 | -67.92% | 83 | 211 | 37.60% |
| IBM200717P00117000 | 2020-07-10 3:41PM EDT | 117.00 | 1.45 | 1.42 | 1.55 | -2.60 | -64.20% | 200 | 320 | 35.86% |
| IBM200717P00118000 | 2020-07-10 3:59PM EDT | 118.00 | 1.84 | 1.76 | 1.97 | -2.41 | -56.71% | 436 | 388 | 35.40% |
| IBM200717P00119000 | 2020-07-10 3:59PM EDT | 119.00 | 2.28 | 2.23 | 2.47 | -2.47 | -52.00% | 98 | 329 | 35.08% |
| IBM200717P00120000 | 2020-07-10 3:59PM EDT | 120.00 | 2.88 | 2.79 | 3.15 | -2.58 | -47.25% | 114 | 3,000 | 36.57% |
| IBM200717P00121000 | 2020-07-10 3:40PM EDT | 121.00 | 3.62 | 2.06 | 3.70 | -2.46 | -40.46% | 52 | 661 | 34.57% |
| IBM200717P00122000 | 2020-07-10 3:34PM EDT | 122.00 | 4.28 | 2.76 | 4.45 | -2.87 | -40.14% | 123 | 160 | 34.99% |
| IBM200717P00123000 | 2020-07-10 3:32PM EDT | 123.00 | 5.08 | 4.40 | 5.25 | -3.00 | -37.13% | 8 | 53 | 35.35% |
| IBM200717P00124000 | 2020-07-10 3:38PM EDT | 124.00 | 5.99 | 4.80 | 6.25 | -2.64 | -30.59% | 14 | 19 | 39.70% |
| IBM200717P00125000 | 2020-07-10 3:59PM EDT | 125.00 | 6.66 | 6.45 | 7.00 | -2.94 | -30.63% | 125 | 1,126 | 36.82% |
| IBM200717P00126000 | 2020-07-10 3:36PM EDT | 126.00 | 7.80 | 6.80 | 7.95 | +7.80 | +2,273.53% | 12 | 17 | 38.77% |
| IBM200717P00127000 | 2020-07-10 3:28PM EDT | 127.00 | 8.76 | 7.60 | 9.65 | +8.76 | +1,654.72% | 8 | 21 | 61.96% |
| IBM200717P00128000 | 2020-07-10 2:37PM EDT | 128.00 | 9.70 | 8.60 | 9.90 | +9.70 | +406.12% | 4 | 3 | 43.56% |
| IBM200717P00129000 | 2020-07-02 2:49PM EDT | 129.00 | 11.00 | 9.70 | 11.35 | +11.00 | +443.55% | 4 | 13 | 62.16% |
| IBM200717P00130000 | 2020-07-10 12:32PM EDT | 130.00 | 11.78 | 10.60 | 11.85 | -1.52 | -11.43% | 12 | 2,306 | 47.46% |
| IBM200717P00131000 | 2020-07-10 2:34PM EDT | 131.00 | 12.72 | 11.75 | 13.45 | +12.72 | +499.62% | 2 | 2 | 72.36% |
| IBM200717P00132000 | 2020-07-07 9:30AM EDT | 132.00 | 12.98 | 12.55 | 14.20 | +12.98 | - | 1 | 1 | 68.07% |
| IBM200717P00134000 | 2020-06-30 12:32PM EDT | 134.00 | 14.15 | 14.70 | 16.50 | +14.15 | - | - | 9 | 84.42% |
| IBM200717P00135000 | 2020-07-10 3:38PM EDT | 135.00 | 16.70 | 15.55 | 17.90 | -1.74 | -9.44% | 40 | 1,097 | 51.95% |
| IBM200717P00140000 | 2020-07-10 2:20PM EDT | 140.00 | 22.23 | 20.70 | 22.60 | -0.54 | -2.37% | 9 | 206 | 107.32% |
| IBM200717P00145000 | 2020-07-09 10:17AM EDT | 145.00 | 28.35 | 25.80 | 27.60 | +0.64 | +2.31% | 3 | 68 | 70.31% |
| IBM200717P00150000 | 2020-07-02 10:45AM EDT | 150.00 | 29.88 | 30.80 | 31.95 | -1.37 | -4.38% | 4 | 24 | 106.25% |
| IBM200717P00155000 | 2020-06-22 6:50PM EDT | 155.00 | 50.49 | 36.00 | 36.95 | 0.00 | - | 1 | 115 | 117.68% |
| IBM200717P00160000 | 2020-06-22 6:50PM EDT | 160.00 | 50.48 | 40.95 | 42.15 | 0.00 | - | 10 | 2 | 141.60% |
| IBM200717P00165000 | 2020-06-22 6:50PM EDT | 165.00 | 34.98 | 45.85 | 47.45 | 0.00 | - | 2 | 38 | 50.00% |
| IBM200717P00170000 | 2020-06-22 6:50PM EDT | 170.00 | 56.93 | 50.95 | 52.40 | 0.00 | - | 1 | 0 | 107.03% |
| IBM200717P00175000 | 2020-06-22 6:50PM EDT | 175.00 | 59.05 | 55.80 | 57.45 | 0.00 | - | 200 | 0 | 190.04% |
| IBM200717P00180000 | 2020-06-22 6:50PM EDT | 180.00 | 63.75 | 60.95 | 62.35 | 0.00 | - | 5 | 0 | 50.00% |
| IBM200717P00185000 | 2020-06-22 6:50PM EDT | 185.00 | 69.55 | 65.80 | 67.15 | 0.00 | - | 200 | 0 | 192.19% |
| IBM200717P00190000 | 2020-06-22 6:50PM EDT | 190.00 | 69.75 | 70.85 | 72.15 | 0.00 | - | 21 | 10 | 201.07% |
| IBM200717P00195000 | 2020-06-22 6:50PM EDT | 195.00 | 78.50 | 75.85 | 76.95 | 0.00 | - | - | 0 | 192.77% |
| IBM200717P00200000 | 2020-06-22 6:50PM EDT | 200.00 | 84.85 | 79.55 | 82.50 | 0.00 | - | 21 | 0 | 240.14% |
© 2020 Verizon Media. All rights reserved.