IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001400002019-12-13 3:34PM EST2019-12-200.030.000.000.00-17806.25%
IBM191227C001400002019-12-13 3:42PM EST2019-12-270.080.000.000.00-1006.25%
IBM200103C001400002019-12-13 12:23PM EST2020-01-030.240.000.000.00-506.25%
IBM200110C001400002019-12-13 2:04PM EST2020-01-100.370.000.000.00-403.13%
IBM200117C001400002019-12-13 3:59PM EST2020-01-170.580.000.000.00-38903.13%
IBM200124C001400002019-12-13 3:59PM EST2020-01-241.650.000.000.00-6203.13%
IBM200131C001400002019-12-16 12:08AM EST2020-01-311.900.000.000.00---3.13%
IBM200221C001400002019-12-13 3:53PM EST2020-02-212.190.000.000.00-22903.13%
IBM200417C001400002019-12-13 3:56PM EST2020-04-173.310.000.000.00-3101.56%
IBM200619C001400002019-12-13 3:45PM EST2020-06-194.550.000.000.00-9201.56%
IBM200717C001400002019-12-13 11:57AM EST2020-07-175.500.000.000.00-201.56%
IBM200918C001400002019-12-10 2:51PM EST2020-09-186.200.000.000.00-101.56%
IBM210115C001400002019-12-13 1:10PM EST2021-01-157.890.000.000.00-500.78%
IBM220121C001400002019-12-13 9:36AM EST2022-01-2111.600.000.000.00-300.78%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001400002019-12-13 3:31PM EST2019-12-205.780.000.000.00-800.00%
IBM191227P001400002019-12-02 11:24AM EST2019-12-275.000.000.000.00-1000.00%
IBM200117P001400002019-12-13 2:06PM EST2020-01-176.090.000.000.00-400.00%
IBM200124P001400002019-12-16 12:08AM EST2020-01-247.300.000.000.00--00.00%
IBM200131P001400002019-12-16 12:08AM EST2020-01-317.450.000.000.00---0.00%
IBM200221P001400002019-12-09 11:23AM EST2020-02-219.300.000.000.00-100.00%
IBM200417P001400002019-12-06 3:04PM EST2020-04-1710.750.000.000.00-800.00%
IBM200619P001400002019-12-10 10:21AM EST2020-06-1912.230.000.000.00-200.00%
IBM200717P001400002019-12-16 12:09AM EST2020-07-1713.170.000.000.00--00.00%
IBM200918P001400002019-12-11 9:40AM EST2020-09-1814.770.000.000.00-2000.00%
IBM210115P001400002019-12-11 2:03PM EST2021-01-1517.430.000.000.00-100.00%
IBM220121P001400002019-12-12 11:16AM EST2022-01-2123.000.000.000.00-600.00%
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