IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605C001350002020-05-29 3:10PM EDT2020-06-050.040.010.380.00-45444.04%
IBM200612C001350002020-05-29 3:57PM EDT2020-06-120.130.100.16-0.10-43.48%745725.29%
IBM200619C001350002020-05-29 12:59PM EDT2020-06-190.290.280.63-0.12-29.27%8817,18029.47%
IBM200626C001350002020-05-29 9:52AM EDT2020-06-260.410.270.99-0.28-40.58%710129.74%
IBM200702C001350002020-05-26 3:44PM EDT2020-07-020.430.571.760.00-129033.94%
IBM200710C001350002020-05-28 11:41AM EDT2020-07-101.200.710.820.00---22.73%
IBM200717C001350002020-05-29 3:45PM EDT2020-07-171.141.271.40-0.24-17.39%562,27625.67%
IBM200821C001350002020-05-29 3:33PM EDT2020-08-212.482.253.20-0.52-17.33%2230928.75%
IBM200918C001350002020-05-29 3:43PM EDT2020-09-183.132.964.15-0.33-9.54%1786828.71%
IBM201016C001350002020-05-29 9:32AM EDT2020-10-163.703.554.50-0.80-17.78%557526.91%
IBM201218C001350002020-05-29 2:38PM EDT2020-12-185.455.157.00-0.87-13.77%193629.40%
IBM210115C001350002020-05-29 3:05PM EDT2021-01-156.376.008.15-0.63-9.00%73,20430.54%
IBM220121C001350002020-05-29 3:44PM EDT2022-01-2111.4510.4514.50-0.55-4.58%41,13728.89%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619P001350002020-05-29 12:06PM EDT2020-06-1912.309.2512.10+2.77+29.07%215,42845.70%
IBM200626P001350002020-05-12 12:57PM EDT2020-06-2612.159.1012.550.00--343.53%
IBM200717P001350002020-05-29 10:13AM EDT2020-07-1713.4211.0512.60+2.02+17.72%1638633.24%
IBM200918P001350002020-05-26 3:55PM EDT2020-09-1817.0513.4515.750.00-61,16434.52%
IBM201016P001350002020-04-21 9:30AM EDT2020-10-1626.1518.4522.150.00-317352.00%
IBM201218P001350002020-05-27 2:47PM EDT2020-12-1818.4517.6019.450.00-11,28235.88%
IBM210115P001350002020-05-29 12:06PM EDT2021-01-1520.1317.1521.00+1.53+8.23%5037.58%
IBM220121P001350002020-05-29 2:31PM EDT2022-01-2128.5225.0029.75-1.15-3.88%11,48736.98%
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