CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170630C00140000 | 2017-06-16 11:55PM EDT | 140.00 | 14.67 | 15.35 | 15.65 | 0.00 | - | 1 | 1 | 79.49% |
| IBM170630C00145000 | 2017-06-09 11:47PM EDT | 145.00 | 7.75 | 8.25 | 9.85 | 0.00 | - | 10 | 12 | 47.12% |
| IBM170630C00146000 | 2017-06-16 3:33PM EDT | 146.00 | 9.45 | 9.50 | 9.70 | 2.72 | 40.42% | 4 | 19 | 57.47% |
| IBM170630C00147000 | 2017-06-19 9:36AM EDT | 147.00 | 8.40 | 7.90 | 8.10 | 2.05 | 32.28% | 4 | 42 | 44.63% |
| IBM170630C00148000 | 2017-06-16 11:32AM EDT | 148.00 | 6.90 | 7.55 | 7.75 | 1.80 | 35.29% | 5 | 74 | 51.39% |
| IBM170630C00149000 | 2017-06-22 3:57PM EDT | 149.00 | 5.64 | 5.50 | 5.65 | -0.36 | -6.00% | 4 | 61 | 28.61% |
| IBM170630C00150000 | 2017-06-23 12:10PM EDT | 150.00 | 4.45 | 4.20 | 4.40 | -0.40 | -8.25% | 12 | 194 | 19.92% |
| IBM170630C00152500 | 2017-06-23 3:59PM EDT | 152.50 | 2.21 | 2.04 | 2.15 | -0.43 | -16.29% | 65 | 144 | 14.97% |
| IBM170630C00155000 | 2017-06-23 3:59PM EDT | 155.00 | 0.67 | 0.58 | 0.64 | -0.28 | -29.47% | 343 | 801 | 12.94% |
| IBM170630C00157500 | 2017-06-23 3:54PM EDT | 157.50 | 0.13 | 0.10 | 0.13 | -0.12 | -48.00% | 257 | 953 | 13.38% |
| IBM170630C00160000 | 2017-06-23 3:06PM EDT | 160.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 87 | 1,855 | 16.99% |
| IBM170630C00162500 | 2017-06-21 12:36PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 215 | 21.88% |
| IBM170630C00165000 | 2017-06-19 12:12PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 80 | 288 | 26.95% |
| IBM170630C00167500 | 2017-06-02 11:54PM EDT | 167.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10 | 0 | 33.59% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170630P00125000 | 2017-06-16 10:02AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 4 | 62.50% |
| IBM170630P00130000 | 2017-06-02 11:55PM EDT | 130.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 11 | 17 | 57.03% |
| IBM170630P00133000 | 2017-06-02 11:55PM EDT | 133.00 | 0.18 | 0.02 | 0.08 | 0.00 | - | 8 | 8 | 52.73% |
| IBM170630P00134000 | 2017-06-20 3:44PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 46.88% |
| IBM170630P00135000 | 2017-06-13 12:51PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 48.05% |
| IBM170630P00136000 | 2017-06-13 2:09PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 45.70% |
| IBM170630P00137000 | 2017-06-16 11:56PM EDT | 137.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 44.53% |
| IBM170630P00138000 | 2017-06-14 10:01AM EDT | 138.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 36 | 47 | 43.16% |
| IBM170630P00139000 | 2017-06-14 9:55AM EDT | 139.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 9 | 29 | 40.82% |
| IBM170630P00140000 | 2017-06-19 11:31AM EDT | 140.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 37 | 37.50% |
| IBM170630P00141000 | 2017-06-16 9:31AM EDT | 141.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 14 | 37.50% |
| IBM170630P00142000 | 2017-06-22 10:09AM EDT | 142.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 42 | 30.66% |
| IBM170630P00143000 | 2017-06-21 9:51AM EDT | 143.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 27.34% |
| IBM170630P00144000 | 2017-06-21 11:14AM EDT | 144.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 310 | 26.17% |
| IBM170630P00145000 | 2017-06-23 1:48PM EDT | 145.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 6 | 130 | 23.83% |
| IBM170630P00146000 | 2017-06-23 9:43AM EDT | 146.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 5 | 130 | 22.46% |
| IBM170630P00147000 | 2017-06-23 1:51PM EDT | 147.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 3 | 713 | 20.70% |
| IBM170630P00148000 | 2017-06-23 2:57PM EDT | 148.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 8 | 319 | 19.34% |
| IBM170630P00149000 | 2017-06-23 3:48PM EDT | 149.00 | 0.09 | 0.06 | 0.11 | -0.06 | -40.00% | 44 | 659 | 17.92% |
| IBM170630P00150000 | 2017-06-23 3:39PM EDT | 150.00 | 0.16 | 0.11 | 0.14 | 0.02 | 14.29% | 238 | 860 | 16.11% |
| IBM170630P00152500 | 2017-06-23 3:53PM EDT | 152.50 | 0.43 | 0.40 | 0.45 | 0.03 | 7.50% | 234 | 944 | 13.62% |
| IBM170630P00155000 | 2017-06-23 3:59PM EDT | 155.00 | 1.42 | 1.40 | 1.49 | 0.07 | 5.19% | 134 | 529 | 12.43% |
| IBM170630P00157500 | 2017-06-23 12:03PM EDT | 157.50 | 3.35 | 3.35 | 3.50 | 0.11 | 3.40% | 12 | 60 | 12.79% |
| IBM170630P00160000 | 2017-06-23 11:30AM EDT | 160.00 | 5.60 | 5.80 | 6.00 | 0.20 | 3.70% | 18 | 38 | 19.34% |
| IBM170630P00162500 | 2017-06-15 3:38PM EDT | 162.50 | 8.32 | 6.85 | 8.75 | 0.00 | - | 1 | 3 | 33.64% |
| IBM170630P00170000 | 2017-06-13 12:50PM EDT | 170.00 | 15.75 | 14.40 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |