IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200529C001400002020-05-22 3:16PM EDT2020-05-290.010.000.000.00-131025.00%
IBM200605C001400002020-05-27 3:57PM EDT2020-06-050.020.000.000.00-15212.50%
IBM200612C001400002020-05-22 10:55AM EDT2020-06-120.080.000.000.00-12812.50%
IBM200619C001400002020-05-27 3:56PM EDT2020-06-190.160.000.000.00-1713,80512.50%
IBM200626C001400002020-05-27 12:08PM EDT2020-06-260.200.000.000.00-1286.25%
IBM200717C001400002020-05-27 3:43PM EDT2020-07-170.600.000.000.00-4812,6246.25%
IBM200821C001400002020-05-27 3:57PM EDT2020-08-211.670.000.000.00-959106.25%
IBM200918C001400002020-05-27 3:52PM EDT2020-09-182.310.000.000.00-1541,2353.13%
IBM201016C001400002020-05-27 3:49PM EDT2020-10-162.800.000.000.00-244153.13%
IBM201218C001400002020-05-27 11:53AM EDT2020-12-184.300.000.000.00-417913.13%
IBM210115C001400002020-05-27 3:29PM EDT2021-01-154.950.000.000.00-373,4313.13%
IBM220121C001400002020-05-26 3:41PM EDT2022-01-218.910.000.000.00-181,8001.56%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619P001400002020-05-27 2:00PM EDT2020-06-1915.480.000.000.00-842,0090.00%
IBM200717P001400002020-05-14 9:45AM EDT2020-07-1727.140.000.000.00-15250.00%
IBM200821P001400002020-05-27 2:00PM EDT2020-08-2118.130.000.000.00-2220.00%
IBM200918P001400002020-05-26 9:30AM EDT2020-09-1821.730.000.000.00-21,2780.00%
IBM201016P001400002020-05-26 2:54PM EDT2020-10-1621.600.000.000.00-1920.00%
IBM201218P001400002020-05-27 11:16AM EDT2020-12-1821.760.000.000.00-31810.00%
IBM210115P001400002020-05-22 12:12PM EDT2021-01-1527.800.000.000.00-141,9990.00%
IBM220121P001400002020-05-15 12:08PM EDT2022-01-2135.900.000.000.00-11,2070.00%
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