UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.25-0.26 (-0.22%)
As of 1:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201016C001000002020-09-21 9:30AM EDT2020-10-1620.9520.4520.700.00-32449.41%
IBM201023C001000002020-09-21 2:38PM EDT2020-10-2319.2020.1020.900.00-152547.61%
IBM201120C001000002020-09-18 12:54PM EDT2020-11-2024.7820.9521.300.00-11539.43%
IBM201218C001000002020-09-04 3:10PM EDT2020-12-1820.3621.1521.700.00-13435.93%
IBM210115C001000002020-09-23 12:06PM EDT2021-01-1522.4520.4022.55-2.00-8.18%656636.79%
IBM210416C001000002020-09-02 3:57PM EDT2021-04-1630.4921.7523.150.00-151730.13%
IBM210716C001000002020-09-21 2:52PM EDT2021-07-1622.2022.8024.050.00-259728.17%
IBM220121C001000002020-09-23 12:17PM EDT2022-01-2124.6524.1525.80+0.61+2.54%191,01126.37%
IBM230120C001000002020-09-21 10:52AM EDT2023-01-2025.7524.5028.100.00-121124.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200925P001000002020-09-21 3:48PM EDT2020-09-250.030.000.040.00-102583.59%
IBM201002P001000002020-09-23 12:19PM EDT2020-10-020.040.000.07-0.01-20.00%11453.91%
IBM201009P001000002020-09-08 2:09PM EDT2020-10-090.360.000.090.00-5543.07%
IBM201016P001000002020-09-23 9:54AM EDT2020-10-160.110.100.12-0.03-21.43%151,35137.99%
IBM201023P001000002020-09-16 11:42AM EDT2020-10-230.230.190.370.00-3441.60%
IBM201120P001000002020-09-22 2:48PM EDT2020-11-201.030.921.170.00-1413840.76%
IBM201218P001000002020-09-23 12:37PM EDT2020-12-181.601.391.62+0.03+1.91%71,14437.31%
IBM210115P001000002020-09-23 11:37AM EDT2021-01-152.211.902.14+0.01+0.45%53,92235.83%
IBM210416P001000002020-09-22 12:56PM EDT2021-04-163.803.553.800.00-814033.86%
IBM210618P001000002020-09-23 11:57AM EDT2021-06-185.205.155.35+0.05+0.97%289434.84%
IBM210716P001000002020-09-22 3:37PM EDT2021-07-165.505.405.800.00-11,97734.54%
IBM220121P001000002020-09-22 12:07PM EDT2022-01-218.508.309.500.00-44,52935.52%
IBM230120P001000002020-09-22 11:18AM EDT2023-01-2013.5511.7015.250.00-17636.42%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more