IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200807C001150002020-07-31 3:49PM EDT2020-08-077.608.809.050.00-240.00%
IBM200814C001150002020-07-27 12:45PM EDT2020-08-1411.158.809.050.00-140.00%
IBM200821C001150002020-08-03 11:11AM EDT2020-08-218.658.859.15+2.08+31.66%2236119.24%
IBM200828C001150002020-07-24 10:03AM EDT2020-08-2812.378.809.250.00-2719.24%
IBM201016C001150002020-08-03 9:49AM EDT2020-10-169.2810.3010.75+0.21+2.32%2419122.95%
IBM201218C001150002020-07-31 3:54PM EDT2020-12-1811.3812.2012.80-0.97-7.85%2318125.28%
IBM210115C001150002020-07-31 1:43PM EDT2021-01-1512.5012.6013.55+1.00+8.70%559325.65%
IBM210716C001150002020-07-30 10:41AM EDT2021-07-1614.0015.0515.600.00-18022.49%
IBM220121C001150002020-07-31 3:33PM EDT2022-01-2116.5114.5519.000.00-145524.30%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200807P001150002020-08-03 11:48AM EDT2020-08-070.080.070.09-0.12-60.00%7942237.50%
IBM200814P001150002020-08-03 10:44AM EDT2020-08-140.410.330.39-0.26-38.81%319934.03%
IBM200828P001150002020-08-03 9:56AM EDT2020-08-281.340.941.10-0.29-17.79%15932.62%
IBM200918P001150002020-08-03 11:33AM EDT2020-09-181.961.932.00-0.49-20.00%323,11031.32%
IBM201016P001150002020-07-31 2:58PM EDT2020-10-163.753.003.200.00-142,80331.46%
IBM210115P001150002020-07-31 2:38PM EDT2021-01-157.006.506.75-0.50-6.67%38,23033.28%
IBM210716P001150002020-07-31 2:28PM EDT2021-07-1611.6510.6011.150.00-211132.93%
IBM220121P001150002020-07-29 1:51PM EDT2022-01-2115.1912.5516.400.00-1035.96%
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