IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605C001150002020-05-29 3:59PM EDT2020-06-0510.108.7510.35-1.79-15.05%232249.32%
IBM200612C001150002020-05-29 3:41PM EDT2020-06-129.709.0010.60-0.26-2.61%11939.89%
IBM200619C001150002020-05-29 2:58PM EDT2020-06-199.809.7510.90-1.40-12.50%24036.87%
IBM200626C001150002020-05-27 11:07AM EDT2020-06-2611.948.9512.850.00-5651.23%
IBM200717C001150002020-05-28 2:04PM EDT2020-07-1712.8011.7512.300.00-2034.92%
IBM200821C001150002020-05-27 10:27AM EDT2020-08-2113.3012.8014.750.00-4639.02%
IBM200918C001150002020-05-27 9:30AM EDT2020-09-1813.1513.7515.050.00-1035.04%
IBM201016C001150002020-05-27 9:30AM EDT2020-10-1614.0014.0016.050.00-510635.02%
IBM201218C001150002020-05-28 2:25PM EDT2020-12-1816.9115.1518.200.00-316835.52%
IBM210115C001150002020-05-29 11:16AM EDT2021-01-1515.4214.9018.20-1.42-8.43%1054233.30%
IBM220121C001150002020-05-28 1:12PM EDT2022-01-2121.4018.0023.000.00-1028.82%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605P001150002020-05-29 3:28PM EDT2020-06-050.150.070.15-0.11-42.31%915037.60%
IBM200612P001150002020-05-29 3:16PM EDT2020-06-120.560.120.79-0.01-1.75%12041.55%
IBM200619P001150002020-05-29 3:33PM EDT2020-06-190.940.650.87-0.08-7.84%964,07435.08%
IBM200626P001150002020-05-29 1:53PM EDT2020-06-261.600.882.36+0.30+23.08%86245.85%
IBM200702P001150002020-05-27 9:30AM EDT2020-07-021.700.192.810.00-11545.36%
IBM200710P001150002020-05-28 3:31PM EDT2020-07-101.802.192.540.00---38.79%
IBM200717P001150002020-05-29 2:50PM EDT2020-07-172.501.922.14+0.37+17.37%101,24733.08%
IBM200821P001150002020-05-29 3:49PM EDT2020-08-214.354.055.05+0.35+8.75%1216840.00%
IBM200918P001150002020-05-29 3:08PM EDT2020-09-185.104.605.90+0.35+7.37%52,17538.15%
IBM201016P001150002020-05-28 3:50PM EDT2020-10-166.005.356.550.00-1123136.49%
IBM201218P001150002020-05-28 9:30AM EDT2020-12-187.957.8010.700.00-2021942.63%
IBM210115P001150002020-05-29 12:16PM EDT2021-01-159.707.2010.55+0.65+7.18%16,14639.55%
IBM220121P001150002020-05-26 12:32PM EDT2022-01-2116.5014.0018.750.00-1,0022,64438.45%
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