IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717C001000002020-07-13 12:03PM EDT2020-07-1719.7018.2020.15+1.20+6.49%1138142.29%
IBM200724C001000002020-07-08 1:14PM EDT2020-07-2417.2017.5021.300.00--259.18%
IBM200814C001000002020-07-13 3:25PM EDT2020-08-1420.6017.9021.70+3.90+23.35%2370.07%
IBM200821C001000002020-07-10 9:45AM EDT2020-08-2118.1519.8021.800.00-15353.78%
IBM200828C001000002020-07-10 3:23PM EDT2020-08-2819.3017.9522.000.00-1161.19%
IBM200918C001000002020-07-09 10:02AM EDT2020-09-1818.3520.0520.550.00-213938.76%
IBM201016C001000002020-07-09 11:44AM EDT2020-10-1617.5220.4021.050.00-23436.27%
IBM201218C001000002020-07-13 2:54PM EDT2020-12-1823.0020.3523.30+3.50+17.95%1114439.03%
IBM210115C001000002020-07-13 3:53PM EDT2021-01-1522.0021.3524.05+2.50+12.82%2059338.99%
IBM210716C001000002020-07-09 3:40PM EDT2021-07-1621.4022.8025.900.00-6832.78%
IBM220121C001000002020-07-13 1:55PM EDT2022-01-2126.0025.4026.50+2.50+10.64%1795127.93%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P001000002020-07-13 3:53PM EDT2020-07-170.020.020.030.00-321,85071.09%
IBM200724P001000002020-07-13 3:37PM EDT2020-07-240.250.150.33-0.10-28.57%3516561.33%
IBM200731P001000002020-07-13 2:35PM EDT2020-07-310.400.320.47-0.30-42.86%2510453.37%
IBM200807P001000002020-07-10 2:47PM EDT2020-08-070.890.001.230.00-53750.46%
IBM200814P001000002020-07-10 3:16PM EDT2020-08-140.900.641.42-0.17-15.89%41151.51%
IBM200821P001000002020-07-13 3:48PM EDT2020-08-211.141.151.31-0.18-13.64%761,08450.32%
IBM200828P001000002020-07-13 9:30AM EDT2020-08-281.180.951.82-0.26-18.06%1151.84%
IBM200918P001000002020-07-13 10:55AM EDT2020-09-181.721.272.18-0.29-14.43%192,96645.92%
IBM201016P001000002020-07-13 2:46PM EDT2020-10-162.131.662.50-0.53-19.92%1152340.67%
IBM201218P001000002020-07-13 1:23PM EDT2020-12-184.003.904.75-0.70-14.89%847841.90%
IBM210115P001000002020-07-13 1:23PM EDT2021-01-154.504.805.60-0.70-13.46%23,75941.94%
IBM210716P001000002020-07-13 11:05AM EDT2021-07-167.807.9010.65-1.67-17.63%8469143.05%
IBM220121P001000002020-07-08 2:23PM EDT2022-01-2111.809.5013.900.00-72,93041.66%
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