IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018C001100002019-10-10 12:22PM EDT2019-10-1830.8232.0034.150.00-10173.05%
IBM191115C001100002019-10-07 12:16PM EDT2019-11-1532.2533.0033.450.00-1034.38%
IBM191220C001100002019-10-14 12:07AM EDT2019-12-2032.8031.5034.600.00--047.71%
IBM200117C001100002019-10-15 11:15AM EDT2020-01-1733.0031.7534.10+0.70+2.17%3034.89%
IBM200619C001100002019-08-19 12:06AM EDT2020-06-1926.4331.4035.400.00--7328.74%
IBM200918C001100002019-07-10 1:52PM EDT2020-09-1831.9528.1530.100.00-340.00%
IBM210115C001100002019-10-14 10:08AM EDT2021-01-1533.2033.2534.800.00-4018.98%
IBM220121C001100002019-10-07 3:21PM EDT2022-01-2134.4033.1536.850.00-1018.96%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018P001100002019-10-14 10:59AM EDT2019-10-180.020.000.030.00-1095.31%
IBM191025P001100002019-10-01 9:42AM EDT2019-10-250.050.000.040.00-1059.38%
IBM191101P001100002019-10-14 12:07AM EDT2019-11-010.150.000.320.00--060.94%
IBM191108P001100002019-10-14 12:07AM EDT2019-11-080.220.000.600.00--057.67%
IBM191115P001100002019-10-11 2:42PM EDT2019-11-150.140.130.160.00-13045.70%
IBM191220P001100002019-10-10 3:01PM EDT2019-12-200.490.320.360.00-6036.48%
IBM200117P001100002019-10-15 10:08AM EDT2020-01-170.560.460.49-0.08-12.50%3032.62%
IBM200417P001100002019-10-09 2:27PM EDT2020-04-172.101.371.520.00-6030.80%
IBM200619P001100002019-10-14 11:46AM EDT2020-06-192.432.022.460.00-2030.90%
IBM200918P001100002019-10-08 3:56PM EDT2020-09-184.703.153.450.00-2029.78%
IBM210115P001100002019-10-14 11:19AM EDT2021-01-154.854.654.90-0.12-2.41%1029.42%
IBM220121P001100002019-10-04 10:35AM EDT2022-01-2110.308.7010.350.00-2031.12%
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