IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001250002019-12-11 9:39AM EST2019-12-209.237.659.30-0.09-0.97%213739.06%
IBM191227C001250002019-11-25 12:03AM EST2019-12-279.758.659.450.00--1031.74%
IBM200110C001250002019-12-09 2:58PM EST2020-01-109.809.359.850.00-51027.37%
IBM200117C001250002019-12-11 1:45PM EST2020-01-179.699.5510.00-0.31-3.10%264525.95%
IBM200221C001250002019-12-10 2:51PM EST2020-02-2111.1310.9011.100.00-22524.78%
IBM200417C001250002019-12-11 11:38AM EST2020-04-1712.2511.7512.20+0.10+0.82%248122.79%
IBM200619C001250002019-12-03 1:07PM EST2020-06-1911.9511.8013.950.00-317923.84%
IBM200918C001250002019-11-26 3:39PM EST2020-09-1813.6513.8514.100.00-104819.97%
IBM210115C001250002019-12-11 3:08PM EST2021-01-1515.5315.1515.65+0.53+3.53%2160919.81%
IBM220121C001250002019-12-11 11:12AM EST2022-01-2118.2617.5018.55+0.51+2.87%109818.33%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213P001250002019-12-09 11:32AM EST2019-12-130.010.000.050.00-313348.05%
IBM191220P001250002019-12-11 12:57PM EST2019-12-200.110.090.12-0.04-26.67%611,47426.66%
IBM191227P001250002019-12-11 11:31AM EST2019-12-270.160.160.19-0.04-20.00%26822.07%
IBM200103P001250002019-12-11 1:46PM EST2020-01-030.310.300.32-0.27-46.55%5921.00%
IBM200110P001250002019-12-09 11:07AM EST2020-01-100.410.430.480.00-203420.63%
IBM200117P001250002019-12-11 3:04PM EST2020-01-170.580.580.64-0.03-4.92%275,98020.36%
IBM200221P001250002019-12-11 3:35PM EST2020-02-212.372.392.45+0.01+0.42%5571,78425.37%
IBM200417P001250002019-12-11 3:12PM EST2020-04-173.553.453.60+0.10+2.90%81,09323.40%
IBM200619P001250002019-12-11 2:50PM EST2020-06-195.305.255.50-0.05-0.93%1,2431,29224.76%
IBM200717P001250002019-12-10 1:56PM EST2020-07-175.905.956.150.00-12224.87%
IBM200918P001250002019-12-11 3:43PM EST2020-09-187.407.407.55+0.20+2.78%32276725.20%
IBM210115P001250002019-12-11 3:08PM EST2021-01-159.959.759.95+0.25+2.58%1671,34225.78%
IBM220121P001250002019-12-10 10:33AM EST2022-01-2115.2015.1517.250.00-83128.67%
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