IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM181123C00100000 | 2018-11-06 9:32AM EST | 100.00 | 21.00 | 19.25 | 23.80 | 0.00 | - | 1 | 0 | 164.84% |
| IBM181123C00110000 | 2018-11-16 10:35AM EST | 110.00 | 10.20 | 9.30 | 13.80 | -4.20 | -29.17% | 3 | 5 | 108.64% |
| IBM181123C00113000 | 2018-11-08 10:05AM EST | 113.00 | 11.28 | 6.40 | 10.65 | 0.00 | - | 29 | 100 | 88.43% |
| IBM181123C00114000 | 2018-11-09 1:03PM EST | 114.00 | 9.02 | 5.50 | 9.60 | 0.00 | - | 1 | 1 | 81.64% |
| IBM181123C00115000 | 2018-11-13 10:13AM EST | 115.00 | 6.43 | 4.50 | 8.95 | 0.00 | - | 2 | 5 | 82.57% |
| IBM181123C00116000 | 2018-11-15 3:12PM EST | 116.00 | 5.50 | 5.55 | 6.10 | 0.00 | - | 26 | 24 | 38.33% |
| IBM181123C00117000 | 2018-11-16 1:41PM EST | 117.00 | 4.50 | 4.75 | 5.00 | +0.05 | +1.12% | 11 | 12 | 31.20% |
| IBM181123C00118000 | 2018-11-16 3:59PM EST | 118.00 | 3.85 | 3.85 | 4.10 | -0.05 | -1.28% | 8 | 7 | 28.91% |
| IBM181123C00119000 | 2018-11-16 3:41PM EST | 119.00 | 3.18 | 3.05 | 3.20 | +0.03 | +0.95% | 62 | 111 | 25.95% |
| IBM181123C00120000 | 2018-11-16 3:36PM EST | 120.00 | 2.26 | 2.30 | 2.38 | -0.02 | -0.88% | 99 | 157 | 23.68% |
| IBM181123C00121000 | 2018-11-16 3:53PM EST | 121.00 | 1.59 | 1.60 | 1.70 | -0.25 | -13.59% | 337 | 450 | 22.51% |
| IBM181123C00122000 | 2018-11-16 3:59PM EST | 122.00 | 1.10 | 1.07 | 1.14 | -0.16 | -12.70% | 300 | 600 | 21.58% |
| IBM181123C00123000 | 2018-11-16 3:56PM EST | 123.00 | 0.63 | 0.67 | 0.73 | -0.27 | -30.00% | 414 | 1,805 | 21.17% |
| IBM181123C00124000 | 2018-11-16 3:14PM EST | 124.00 | 0.43 | 0.39 | 0.45 | -0.09 | -17.31% | 386 | 1,311 | 21.09% |
| IBM181123C00127000 | 2018-11-16 1:40PM EST | 127.00 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 19 | 826 | 21.39% |
| IBM181123C00129000 | 2018-11-16 3:16PM EST | 129.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 75 | 138 | 24.02% |
| IBM181123C00180000 | 2018-10-24 8:30AM EST | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 111.72% |
PutsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM181123P00100000 | 2018-11-14 11:28AM EST | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 57 | 73.83% |
| IBM181123P00106000 | 2018-11-13 11:18AM EST | 106.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 5 | 7 | 57.72% |
| IBM181123P00107000 | 2018-11-09 11:44PM EST | 107.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 52.93% |
| IBM181123P00109000 | 2018-11-14 9:36AM EST | 109.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 6 | 13 | 49.71% |
| IBM181123P00111000 | 2018-11-16 2:30PM EST | 111.00 | 0.06 | 0.03 | 0.07 | -0.09 | -60.00% | 1 | 23 | 38.09% |
| IBM181123P00113000 | 2018-11-16 12:40PM EST | 113.00 | 0.09 | 0.06 | 0.09 | -0.13 | -59.09% | 23 | 115 | 33.40% |
| IBM181123P00114000 | 2018-11-16 1:33PM EST | 114.00 | 0.12 | 0.08 | 0.16 | -0.23 | -65.71% | 4 | 373 | 34.08% |
| IBM181123P00116000 | 2018-11-16 10:36AM EST | 116.00 | 0.24 | 0.15 | 0.21 | -0.22 | -47.83% | 10 | 203 | 28.71% |
| IBM181123P00117000 | 2018-11-16 3:55PM EST | 117.00 | 0.25 | 0.20 | 0.27 | -0.56 | -69.14% | 49 | 136 | 26.71% |
| IBM181123P00118000 | 2018-11-16 3:57PM EST | 118.00 | 0.35 | 0.29 | 0.36 | -0.24 | -40.68% | 139 | 1,513 | 24.90% |
| IBM181123P00119000 | 2018-11-16 3:56PM EST | 119.00 | 0.54 | 0.45 | 0.50 | -0.34 | -38.64% | 87 | 182 | 23.29% |
| IBM181123P00121000 | 2018-11-16 3:57PM EST | 121.00 | 1.09 | 0.99 | 1.06 | -0.41 | -27.33% | 245 | 360 | 21.36% |
| IBM181123P00123000 | 2018-11-16 3:53PM EST | 123.00 | 2.09 | 2.03 | 2.10 | -0.55 | -20.83% | 46 | 291 | 20.12% |
