CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201023C00070000 | 2020-10-20 1:20PM EDT | 70.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM201023C00090000 | 2020-09-30 2:47PM EDT | 90.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM201023C00095000 | 2020-10-07 2:41PM EDT | 95.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201023C00100000 | 2020-10-20 9:31AM EDT | 100.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM201023C00105000 | 2020-10-09 12:17PM EDT | 105.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM201023C00106000 | 2020-10-08 10:37AM EDT | 106.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201023C00107000 | 2020-10-20 12:31PM EDT | 107.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM201023C00108000 | 2020-10-20 10:45AM EDT | 108.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM201023C00109000 | 2020-10-08 12:11PM EDT | 109.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM201023C00110000 | 2020-10-20 3:47PM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| IBM201023C00111000 | 2020-10-20 9:35AM EDT | 111.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201023C00112000 | 2020-10-20 3:22PM EDT | 112.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM201023C00113000 | 2020-10-20 3:53PM EDT | 113.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM201023C00114000 | 2020-10-20 3:40PM EDT | 114.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| IBM201023C00115000 | 2020-10-20 3:43PM EDT | 115.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| IBM201023C00116000 | 2020-10-20 3:59PM EDT | 116.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| IBM201023C00117000 | 2020-10-20 3:55PM EDT | 117.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,492 | 0 | 0.00% |
| IBM201023C00118000 | 2020-10-20 3:59PM EDT | 118.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6,958 | 0 | 1.56% |
| IBM201023C00119000 | 2020-10-20 3:58PM EDT | 119.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4,218 | 0 | 3.13% |
| IBM201023C00120000 | 2020-10-20 3:59PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12,924 | 0 | 6.25% |
| IBM201023C00121000 | 2020-10-20 3:59PM EDT | 121.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,409 | 0 | 6.25% |
| IBM201023C00122000 | 2020-10-20 3:52PM EDT | 122.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 12.50% |
| IBM201023C00123000 | 2020-10-20 3:44PM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 12.50% |
| IBM201023C00124000 | 2020-10-20 3:46PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 12.50% |
| IBM201023C00125000 | 2020-10-20 3:58PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,127 | 0 | 12.50% |
| IBM201023C00126000 | 2020-10-20 3:58PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 25.00% |
| IBM201023C00127000 | 2020-10-20 3:55PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 25.00% |
| IBM201023C00128000 | 2020-10-20 3:56PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 25.00% |
| IBM201023C00129000 | 2020-10-20 3:43PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| IBM201023C00130000 | 2020-10-20 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,977 | 0 | 25.00% |
| IBM201023C00131000 | 2020-10-20 3:58PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 25.00% |
| IBM201023C00132000 | 2020-10-20 3:31PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 25.00% |
| IBM201023C00133000 | 2020-10-20 3:45PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,898 | 0 | 25.00% |
| IBM201023C00134000 | 2020-10-20 3:56PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 25.00% |
| IBM201023C00135000 | 2020-10-20 3:57PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 25.00% |
| IBM201023C00136000 | 2020-10-20 3:38PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| IBM201023C00137000 | 2020-10-20 3:52PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| IBM201023C00138000 | 2020-10-20 3:50PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| IBM201023C00139000 | 2020-10-20 1:35PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| IBM201023C00140000 | 2020-10-20 3:30PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 50.00% |
| IBM201023C00145000 | 2020-10-20 3:44PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| IBM201023C00150000 | 2020-10-20 10:05AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| IBM201023C00155000 | 2020-10-19 3:55PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 50.00% |
| IBM201023C00160000 | 2020-10-19 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM201023C00165000 | 2020-10-19 3:51PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM201023P00070000 | 2020-10-19 12:04AM EDT | 70.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM201023P00075000 | 2020-10-07 12:32PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM201023P00080000 | 2020-10-07 12:32PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM201023P00095000 | 2020-10-19 3:42PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| IBM201023P00100000 | 2020-10-20 12:10PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM201023P00105000 | 2020-10-20 10:11AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| IBM201023P00106000 | 2020-10-20 10:20AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| IBM201023P00107000 | 2020-10-20 3:54PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| IBM201023P00108000 | 2020-10-20 12:54PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| IBM201023P00109000 | 2020-10-20 2:29PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| IBM201023P00110000 | 2020-10-20 3:55PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 12.50% |
| IBM201023P00111000 | 2020-10-20 3:56PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 12.50% |
| IBM201023P00112000 | 2020-10-20 3:58PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| IBM201023P00113000 | 2020-10-20 3:59PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 12.50% |
| IBM201023P00114000 | 2020-10-20 3:59PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 6.25% |
| IBM201023P00115000 | 2020-10-20 3:59PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6,098 | 0 | 6.25% |
| IBM201023P00116000 | 2020-10-20 3:59PM EDT | 116.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6,013 | 0 | 3.13% |
| IBM201023P00117000 | 2020-10-20 3:59PM EDT | 117.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,628 | 0 | 1.56% |
| IBM201023P00118000 | 2020-10-20 3:59PM EDT | 118.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,068 | 0 | 0.00% |
| IBM201023P00119000 | 2020-10-20 3:59PM EDT | 119.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6,168 | 0 | 0.00% |
| IBM201023P00120000 | 2020-10-20 3:58PM EDT | 120.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,421 | 0 | 0.00% |
| IBM201023P00121000 | 2020-10-20 3:51PM EDT | 121.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| IBM201023P00122000 | 2020-10-20 3:48PM EDT | 122.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| IBM201023P00123000 | 2020-10-20 3:24PM EDT | 123.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4,636 | 0 | 0.00% |
| IBM201023P00124000 | 2020-10-20 3:51PM EDT | 124.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| IBM201023P00125000 | 2020-10-20 3:58PM EDT | 125.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 0.00% |
| IBM201023P00126000 | 2020-10-20 3:55PM EDT | 126.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| IBM201023P00127000 | 2020-10-20 3:28PM EDT | 127.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| IBM201023P00128000 | 2020-10-20 3:51PM EDT | 128.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| IBM201023P00129000 | 2020-10-20 12:33PM EDT | 129.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IBM201023P00130000 | 2020-10-20 3:24PM EDT | 130.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| IBM201023P00131000 | 2020-10-20 2:19PM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IBM201023P00132000 | 2020-10-20 12:16PM EDT | 132.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM201023P00133000 | 2020-10-20 2:54PM EDT | 133.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBM201023P00134000 | 2020-10-20 10:30AM EDT | 134.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM201023P00135000 | 2020-10-20 3:50PM EDT | 135.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBM201023P00136000 | 2020-10-09 12:17PM EDT | 136.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201023P00137000 | 2020-10-19 10:20AM EDT | 137.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM201023P00138000 | 2020-10-09 12:58PM EDT | 138.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM201023P00139000 | 2020-10-09 11:44AM EDT | 139.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201023P00140000 | 2020-10-20 11:35AM EDT | 140.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM201023P00145000 | 2020-10-09 3:38PM EDT | 145.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM201023P00150000 | 2020-10-20 9:59AM EDT | 150.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM201023P00155000 | 2020-10-08 2:41PM EDT | 155.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
