IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001050002020-07-01 10:09AM EDT2020-07-1015.200.000.000.00-100.00%
IBM200717C001050002020-06-29 12:33PM EDT2020-07-1714.770.000.000.00-200.00%
IBM200724C001050002020-06-19 10:50AM EDT2020-07-2421.650.000.000.00-500.00%
IBM200731C001050002020-07-02 9:53AM EDT2020-07-3116.610.000.000.00-100.00%
IBM200821C001050002020-07-02 1:00PM EDT2020-08-2116.750.000.000.00-200.00%
IBM200918C001050002020-07-06 12:31PM EDT2020-09-1816.700.000.000.00-100.00%
IBM201016C001050002020-06-23 10:44AM EDT2020-10-1619.160.000.000.00-5000.00%
IBM201218C001050002020-06-24 10:33AM EDT2020-12-1817.400.000.000.00-400.00%
IBM210115C001050002020-06-26 11:15AM EDT2021-01-1517.900.000.000.00-100.00%
IBM210716C001050002020-06-29 2:57PM EDT2021-07-1620.800.000.000.00-1000.00%
IBM220121C001050002020-07-01 2:31PM EDT2022-01-2121.900.000.000.00-1000.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001050002020-07-06 12:49PM EDT2020-07-100.010.000.000.00-56025.00%
IBM200717P001050002020-07-06 10:25AM EDT2020-07-170.100.000.000.00-81012.50%
IBM200724P001050002020-07-06 11:20AM EDT2020-07-240.620.000.000.00-20012.50%
IBM200731P001050002020-07-06 12:05PM EDT2020-07-310.910.000.000.00-1012.50%
IBM200814P001050002020-07-02 3:57PM EDT2020-08-141.070.000.000.00-1012.50%
IBM200821P001050002020-07-06 3:36PM EDT2020-08-211.780.000.000.00-5106.25%
IBM200918P001050002020-07-06 1:08PM EDT2020-09-182.470.000.000.00-3206.25%
IBM201016P001050002020-07-01 11:26AM EDT2020-10-163.850.000.000.00-406.25%
IBM201218P001050002020-07-06 11:58AM EDT2020-12-185.600.000.000.00-306.25%
IBM210115P001050002020-06-30 3:29PM EDT2021-01-156.300.000.000.00-103.13%
IBM210716P001050002020-06-30 1:44PM EDT2021-07-1610.200.000.000.00-803.13%
IBM220121P001050002020-06-29 3:50PM EDT2022-01-2113.600.000.000.00-6803.13%
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