IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605C000950002020-05-12 3:14PM EDT2020-06-0527.0032.8533.600.00--2182.81%
IBM200619C000950002020-05-06 3:45PM EDT2020-06-1928.0032.6533.300.00-20150.00%
IBM200626C000950002020-05-27 12:27PM EDT2020-06-2629.8532.1033.600.00--264.55%
IBM200702C000950002020-05-27 11:20AM EDT2020-07-0230.1031.4534.950.00--288.33%
IBM200717C000950002020-05-26 3:34PM EDT2020-07-1727.3532.8534.150.00-6660.01%
IBM200821C000950002020-05-21 2:04PM EDT2020-08-2126.4432.9535.300.00--257.41%
IBM200918C000950002020-05-27 11:06AM EDT2020-09-1831.6633.7534.550.00-72242.92%
IBM201016C000950002020-04-22 3:09PM EDT2020-10-1627.7023.3025.850.00-15600.00%
IBM201218C000950002020-04-27 1:49PM EDT2020-12-1832.8431.4535.950.00-13439.95%
IBM210115C000950002020-05-04 2:35PM EDT2021-01-1528.4032.7534.950.00-319332.09%
IBM220121C000950002020-06-01 10:35AM EDT2022-01-2132.9633.5038.050.00-114028.75%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605P000950002020-05-26 9:32AM EDT2020-06-050.030.000.000.00-1450.00%
IBM200612P000950002020-05-22 2:43PM EDT2020-06-120.140.000.040.00-2370.31%
IBM200619P000950002020-06-03 9:34AM EDT2020-06-190.030.000.06-0.02-40.00%21,11856.64%
IBM200626P000950002020-06-01 1:43PM EDT2020-06-260.120.000.090.00-1750.00%
IBM200702P000950002020-05-29 3:28PM EDT2020-07-020.200.000.110.00-1150.59%
IBM200717P000950002020-06-03 9:30AM EDT2020-07-170.240.180.22-0.18-42.86%556646.14%
IBM200821P000950002020-06-01 11:02AM EDT2020-08-211.010.650.900.00-16546.34%
IBM200918P000950002020-06-02 9:49AM EDT2020-09-181.350.941.110.00-2732142.08%
IBM201016P000950002020-06-01 3:57PM EDT2020-10-161.951.211.510.00-232040.81%
IBM201218P000950002020-06-02 9:30AM EDT2020-12-183.002.512.780.00-231340.92%
IBM210115P000950002020-06-02 1:13PM EDT2021-01-153.402.903.200.00-1473,68440.27%
IBM220121P000950002020-05-13 12:13PM EDT2022-01-2112.316.759.750.00-1068140.42%
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