IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001000002020-04-06 12:08PM EDT2020-04-0912.4718.3519.100.00-1356109.77%
IBM200417C001000002020-04-07 12:06PM EDT2020-04-1718.8018.5019.55+5.67+43.18%20368070.31%
IBM200424C001000002020-04-06 11:31AM EDT2020-04-2418.7519.0520.10+4.70+33.45%15467.51%
IBM200501C001000002020-03-24 3:38PM EDT2020-05-0110.4019.4520.300.00-2162.06%
IBM200508C001000002020-04-03 1:46PM EDT2020-05-0810.0018.2520.600.00-1163.92%
IBM200515C001000002020-04-07 11:28AM EDT2020-05-1519.2319.7020.50+3.23+20.19%20032252.37%
IBM200619C001000002020-04-07 11:47AM EDT2020-06-1920.7020.7521.50+4.20+25.45%1214348.57%
IBM200717C001000002020-04-07 12:12PM EDT2020-07-1721.6321.3022.35+4.53+26.49%15146.25%
IBM200918C001000002020-04-06 12:30PM EDT2020-09-1818.4022.3523.250.00-19340.23%
IBM201016C001000002020-04-06 10:45AM EDT2020-10-1618.3522.6523.750.00-21439.12%
IBM201218C001000002020-04-07 12:50PM EDT2020-12-1824.0522.9024.25+6.55+37.43%114735.61%
IBM210115C001000002020-04-07 11:13AM EDT2021-01-1523.2023.2524.45+3.05+15.14%445934.43%
IBM220121C001000002020-04-07 12:25PM EDT2022-01-2126.2525.2026.45+3.25+14.13%689226.64%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001000002020-04-07 12:06PM EDT2020-04-090.050.030.05-0.15-75.00%1359685.16%
IBM200417P001000002020-04-07 12:52PM EDT2020-04-170.330.210.33-0.29-46.77%232,04461.23%
IBM200424P001000002020-04-06 3:55PM EDT2020-04-241.200.660.910.00-115762.06%
IBM200501P001000002020-04-07 12:30PM EDT2020-05-011.000.911.19-1.08-51.92%52057.37%
IBM200508P001000002020-04-06 3:12PM EDT2020-05-083.060.982.140.00-63857.69%
IBM200515P001000002020-04-07 10:26AM EDT2020-05-152.041.762.11-0.56-21.54%1354156.45%
IBM200522P001000002020-04-07 10:25AM EDT2020-05-221.951.022.93-4.05-67.50%12052.37%
IBM200619P001000002020-04-07 11:50AM EDT2020-06-193.273.153.65-0.66-16.79%82,03751.53%
IBM200717P001000002020-04-07 10:03AM EDT2020-07-174.033.904.45-1.65-29.05%2529849.73%
IBM200918P001000002020-04-07 12:51PM EDT2020-09-186.005.756.20-2.10-25.93%21,21446.33%
IBM201016P001000002020-04-02 3:22PM EDT2020-10-169.746.306.800.00-120745.05%
IBM201218P001000002020-04-06 2:45PM EDT2020-12-189.407.658.350.00-543543.99%
IBM210115P001000002020-04-07 9:52AM EDT2021-01-158.007.808.75-2.10-20.79%41,92642.95%
IBM220121P001000002020-04-07 10:09AM EDT2022-01-2113.4013.0014.50-4.10-23.43%21,55439.20%
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