IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001100002020-06-30 2:56PM EDT2020-07-109.4010.6011.000.00-51968.26%
IBM200717C001100002020-07-02 1:13PM EDT2020-07-1710.9011.1011.45+2.75+33.74%840255.74%
IBM200724C001100002020-07-01 2:15PM EDT2020-07-2410.5511.9012.100.00-12854.03%
IBM200731C001100002020-06-23 1:18PM EDT2020-07-3113.2012.1012.700.00-103150.64%
IBM200821C001100002020-07-02 9:40AM EDT2020-08-2112.8012.4512.75+1.55+13.78%125540.75%
IBM200918C001100002020-06-23 12:03PM EDT2020-09-1813.7013.0013.30-1.05-7.12%234335.55%
IBM201016C001100002020-07-02 11:14AM EDT2020-10-1613.0013.9014.15-0.26-1.96%416334.35%
IBM201218C001100002020-06-25 2:02PM EDT2020-12-1814.2315.2515.750.00-226532.80%
IBM210115C001100002020-07-01 3:10PM EDT2021-01-1515.3115.2016.600.00-292733.09%
IBM210716C001100002020-06-29 9:30AM EDT2021-07-1617.9518.1018.800.00-1628.83%
IBM220121C001100002020-07-02 10:35AM EDT2022-01-2119.6317.5022.00-0.09-0.46%155229.42%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001100002020-07-02 1:59PM EDT2020-07-100.090.080.09-0.16-64.00%3520834.96%
IBM200717P001100002020-07-02 3:57PM EDT2020-07-170.460.310.35-0.15-24.59%2513,63133.45%
IBM200724P001100002020-07-01 2:45PM EDT2020-07-241.241.141.29-0.51-29.14%1262341.92%
IBM200731P001100002020-07-02 10:49AM EDT2020-07-311.691.431.62-0.48-22.12%559739.89%
IBM200821P001100002020-07-02 3:33PM EDT2020-08-212.622.482.60-0.65-19.88%4460137.56%
IBM200918P001100002020-07-02 1:40PM EDT2020-09-183.453.303.50-1.34-27.97%71,56035.01%
IBM201016P001100002020-07-01 2:01PM EDT2020-10-164.504.254.50-0.75-14.29%235834.60%
IBM201218P001100002020-07-02 3:30PM EDT2020-12-186.756.556.95-0.50-6.90%8159635.94%
IBM210115P001100002020-07-02 3:39PM EDT2021-01-157.287.107.70-1.10-13.13%15,68835.66%
IBM210716P001100002020-06-26 2:29PM EDT2021-07-1613.7011.2012.000.00-249335.39%
IBM220121P001100002020-06-29 3:18PM EDT2022-01-2115.9513.100.000.00-91,5101.56%
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