IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200228C001550002020-02-21 3:56PM EST2020-02-280.230.000.000.00-20706.25%
IBM200306C001550002020-02-21 3:51PM EST2020-03-060.600.000.000.00-10106.25%
IBM200313C001550002020-02-21 3:39PM EST2020-03-130.890.000.000.00-22603.13%
IBM200320C001550002020-02-21 3:59PM EST2020-03-201.210.000.000.00-54703.13%
IBM200327C001550002020-02-21 3:57PM EST2020-03-271.520.000.000.00-16303.13%
IBM200403C001550002020-02-20 10:25AM EST2020-04-031.960.000.000.00-103.13%
IBM200417C001550002020-02-21 3:59PM EST2020-04-172.580.000.000.00-17501.56%
IBM200619C001550002020-02-21 3:48PM EST2020-06-194.400.000.000.00-4501.56%
IBM200717C001550002020-02-21 3:50PM EST2020-07-175.350.000.000.00-1101.56%
IBM200918C001550002020-02-21 10:48AM EST2020-09-186.400.000.000.00-1800.78%
IBM201218C001550002020-02-21 10:55AM EST2020-12-188.150.000.000.00-500.78%
IBM210115C001550002020-02-21 2:36PM EST2021-01-158.670.000.000.00-13600.78%
IBM220121C001550002020-02-20 2:33PM EST2022-01-2113.220.000.000.00-400.78%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200228P001550002020-02-21 3:42PM EST2020-02-285.500.000.000.00-2200.00%
IBM200306P001550002020-02-21 12:39PM EST2020-03-065.280.000.000.00-300.00%
IBM200313P001550002020-02-19 9:59AM EST2020-03-136.570.000.000.00-100.00%
IBM200320P001550002020-02-21 3:57PM EST2020-03-206.300.000.000.00-2500.00%
IBM200327P001550002020-02-18 1:42PM EST2020-03-275.840.000.000.00-100.00%
IBM200403P001550002020-02-20 12:30PM EST2020-04-036.070.000.000.00--00.00%
IBM200417P001550002020-02-21 3:56PM EST2020-04-177.320.000.000.00-1800.00%
IBM200619P001550002020-02-21 3:53PM EST2020-06-1910.100.000.000.00-200.00%
IBM200717P001550002020-02-14 1:01PM EST2020-07-1710.290.000.000.00-300.00%
IBM200918P001550002020-02-19 11:05AM EST2020-09-1812.240.000.000.00-800.00%
IBM201218P001550002020-02-14 3:50PM EST2020-12-1814.940.000.000.00-7100.00%
IBM210115P001550002020-02-20 11:22AM EST2021-01-1515.260.000.000.00-500.00%
IBM220121P001550002020-02-13 3:41PM EST2022-01-2120.450.000.000.00-100.00%
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