IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001100002020-04-07 12:19PM EDT2020-04-099.137.859.35+3.13+52.17%5726159.67%
IBM200417C001100002020-04-07 1:03PM EDT2020-04-179.709.259.90+2.54+35.47%571,97152.20%
IBM200424C001100002020-04-06 3:21PM EDT2020-04-246.8110.4511.200.00-134256.45%
IBM200501C001100002020-04-06 11:23AM EDT2020-05-017.1511.1011.650.00-159353.30%
IBM200508C001100002020-04-01 2:17PM EDT2020-05-085.3110.8512.200.00-1254.03%
IBM200515C001100002020-04-07 12:52PM EDT2020-05-1512.0011.4012.35+2.70+29.03%1353450.05%
IBM200619C001100002020-04-07 9:30AM EDT2020-06-1912.8512.8513.75+2.85+28.50%12,05843.79%
IBM200717C001100002020-04-07 11:47AM EDT2020-07-1714.0413.9014.80+2.99+27.06%2643841.96%
IBM200918C001100002020-04-07 12:42PM EDT2020-09-1815.6514.9516.25+3.35+27.24%1035037.99%
IBM201016C001100002020-04-03 11:22AM EDT2020-10-1610.2016.0516.800.00-512436.87%
IBM201218C001100002020-04-06 3:54PM EDT2020-12-1814.9516.3017.450.00-5431233.79%
IBM210115C001100002020-04-07 10:25AM EDT2021-01-1516.7016.9017.80+1.70+11.33%5777132.99%
IBM220121C001100002020-04-07 12:20PM EDT2022-01-2120.2019.0020.70+2.20+12.22%2141126.66%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001100002020-04-07 12:25PM EDT2020-04-090.300.230.33-0.59-66.29%9456461.33%
IBM200417P001100002020-04-07 12:18PM EDT2020-04-171.000.851.12-0.84-45.65%992,57850.32%
IBM200424P001100002020-04-07 11:05AM EDT2020-04-242.502.002.34-1.38-35.57%206052.83%
IBM200501P001100002020-04-03 11:46AM EDT2020-05-018.252.402.950.00-55055752.56%
IBM200515P001100002020-04-07 12:49PM EDT2020-05-153.963.804.50-1.29-24.57%5859451.17%
IBM200619P001100002020-04-07 9:48AM EDT2020-06-196.645.506.25-0.51-7.13%296,02648.23%
IBM200717P001100002020-04-07 11:54AM EDT2020-07-177.256.607.25-1.80-19.89%218845.49%
IBM200918P001100002020-04-07 9:30AM EDT2020-09-189.328.909.85-2.48-21.02%583044.67%
IBM201016P001100002020-04-06 3:40PM EDT2020-10-1611.809.5010.400.00-2415643.03%
IBM201218P001100002020-04-03 2:28PM EDT2020-12-1817.7511.0512.100.00-5023742.00%
IBM210115P001100002020-04-07 9:30AM EDT2021-01-1512.4511.3012.40-1.86-13.00%205,11240.65%
IBM220121P001100002020-04-02 11:44AM EDT2022-01-2120.9516.9019.200.00-11,05438.37%
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