IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191115C001150002019-10-17 10:15AM EDT2019-11-1519.3816.9518.150.00-1040.97%
IBM191220C001150002019-10-10 6:21PM EDT2019-12-2025.4517.2018.500.00--030.23%
IBM200117C001150002019-10-17 12:09PM EDT2020-01-1718.6017.0518.800.00-7027.26%
IBM200417C001150002019-10-18 3:14PM EDT2020-04-1720.0518.5518.950.00-4019.85%
IBM200619C001150002019-10-14 12:18PM EDT2020-06-1927.8518.9519.600.00-30019.63%
IBM200918C001150002019-10-14 12:18PM EDT2020-09-1828.3019.5520.200.00--018.56%
IBM210115C001150002019-10-21 11:05AM EDT2021-01-1520.5020.6521.20-0.63-2.98%5018.34%
IBM220121C001150002019-10-17 10:34AM EDT2022-01-2123.6021.4523.600.00-7017.52%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001150002019-09-18 9:41AM EDT2019-10-250.230.000.050.00--158.20%
IBM191101P001150002019-10-21 9:34AM EDT2019-11-010.040.000.10-0.01-20.00%1042.97%
IBM191108P001150002019-10-18 3:59PM EDT2019-11-080.090.000.530.00-11047.41%
IBM191115P001150002019-10-21 2:05PM EDT2019-11-150.150.140.17+0.01+7.14%211031.35%
IBM191122P001150002019-10-21 10:36AM EDT2019-11-220.320.190.24+0.08+33.33%5029.64%
IBM191129P001150002019-10-21 2:29PM EDT2019-11-290.270.230.280.00-5027.74%
IBM191220P001150002019-10-21 3:50PM EDT2019-12-200.470.480.51-0.05-9.62%33025.71%
IBM200117P001150002019-10-21 3:32PM EDT2020-01-170.770.770.82-0.07-8.33%48024.15%
IBM200417P001150002019-10-21 3:29PM EDT2020-04-172.602.572.65-0.08-2.99%44025.46%
IBM200619P001150002019-10-21 2:41PM EDT2020-06-193.873.853.95+0.12+3.20%23026.15%
IBM200918P001150002019-10-18 11:10AM EDT2020-09-185.655.505.650.00-9026.68%
IBM210115P001150002019-10-21 3:32PM EDT2021-01-157.507.407.65+0.20+2.74%162027.11%
IBM220121P001150002019-10-21 3:32PM EDT2022-01-2112.4012.3513.90+0.20+1.64%169029.37%
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