IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001250002020-07-02 3:35PM EDT2020-07-100.280.000.000.00-21968512.50%
IBM200717C001250002020-07-02 3:52PM EDT2020-07-170.720.000.000.00-27206.25%
IBM200724C001250002020-07-02 3:56PM EDT2020-07-241.980.000.000.00-5506.25%
IBM200731C001250002020-07-02 12:32PM EDT2020-07-312.500.000.000.00-1503.13%
IBM200807C001250002020-07-02 3:00PM EDT2020-08-072.960.000.000.00-703.13%
IBM200821C001250002020-07-02 3:51PM EDT2020-08-212.860.000.000.00-25803.13%
IBM200918C001250002020-07-02 3:40PM EDT2020-09-184.000.000.000.00-1323,2403.13%
IBM201016C001250002020-07-02 1:39PM EDT2020-10-165.140.000.000.00-421,2511.56%
IBM201218C001250002020-07-02 12:57PM EDT2020-12-186.900.000.000.00-1201.56%
IBM210115C001250002020-07-02 3:58PM EDT2021-01-156.750.000.000.00-1601.56%
IBM210716C001250002020-06-30 12:34PM EDT2021-07-1610.808.8011.550.00-1428.44%
IBM220121C001250002020-07-02 1:39PM EDT2022-01-2112.340.000.000.00-1100.78%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001250002020-07-02 3:31PM EDT2020-07-104.760.000.000.00-20890.00%
IBM200717P001250002020-07-02 3:59PM EDT2020-07-175.980.000.000.00-371,1170.00%
IBM200724P001250002020-07-02 2:28PM EDT2020-07-246.640.000.000.00-2300.00%
IBM200731P001250002020-06-25 11:33AM EDT2020-07-3110.857.358.050.00-13338.06%
IBM200807P001250002020-06-26 11:14AM EDT2020-08-0711.457.709.500.00-2244.40%
IBM200814P001250002020-07-02 3:20PM EDT2020-08-148.580.000.000.00-10100.00%
IBM200821P001250002020-07-02 10:32AM EDT2020-08-219.010.000.000.00-817160.00%
IBM200918P001250002020-07-02 3:40PM EDT2020-09-1810.050.000.000.00-383,2610.00%
IBM201016P001250002020-06-30 1:28PM EDT2020-10-1612.2410.8511.900.00-148134.78%
IBM201218P001250002020-07-02 10:27AM EDT2020-12-1813.900.000.000.00-900.00%
IBM210115P001250002020-07-01 3:55PM EDT2021-01-1516.0612.9017.050.00-472,39440.19%
IBM210716P001250002020-07-02 2:42PM EDT2021-07-1619.000.000.000.00-1000.00%
IBM220121P001250002020-06-25 10:19AM EDT2022-01-2126.0821.0025.750.00-165038.26%
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