IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001150002019-11-29 12:10PM EST2019-12-2018.2518.6520.000.00-132563.67%
IBM191227C001150002019-11-26 3:11PM EST2019-12-2720.0118.5520.100.00--168.07%
IBM200117C001150002019-12-13 2:03PM EST2020-01-1719.6019.1519.80-0.90-4.39%1031837.62%
IBM200221C001150002019-12-04 2:32PM EST2020-02-2118.7019.4520.500.00--433.08%
IBM200417C001150002019-11-27 1:43PM EST2020-04-1720.4318.1022.000.00-215132.57%
IBM200619C001150002019-12-13 12:50PM EST2020-06-1920.9018.8522.80+0.30+1.46%415929.59%
IBM200918C001150002019-12-06 9:51AM EST2020-09-1821.3020.0023.200.00-57225.48%
IBM210115C001150002019-12-11 1:53PM EST2021-01-1521.9520.9522.500.00-27019.56%
IBM220121C001150002019-12-13 3:11PM EST2022-01-2123.9522.0026.00+1.55+6.92%6020.04%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001150002019-12-13 3:56PM EST2019-12-200.020.000.03+0.01+100.00%1745952.34%
IBM191227P001150002019-12-03 9:30AM EST2019-12-270.090.000.090.00--241.60%
IBM200110P001150002019-12-04 12:02PM EST2020-01-100.210.000.420.00--938.87%
IBM200117P001150002019-12-13 2:47PM EST2020-01-170.120.050.12+0.01+9.09%14,58526.95%
IBM200124P001150002019-12-09 2:31PM EST2020-01-240.480.280.640.00-101135.01%
IBM200221P001150002019-12-13 9:31AM EST2020-02-210.890.710.74+0.13+17.11%220728.05%
IBM200417P001150002019-12-12 11:01AM EST2020-04-171.371.261.420.00-237325.38%
IBM200619P001150002019-12-13 1:42PM EST2020-06-192.512.412.57+0.10+4.15%10025.70%
IBM200717P001150002019-12-03 9:47AM EST2020-07-174.002.843.200.00-6026.27%
IBM200918P001150002019-12-11 12:11PM EST2020-09-184.304.004.400.00-17026.70%
IBM210115P001150002019-12-12 3:25PM EST2021-01-155.955.856.300.00-13026.80%
IBM220121P001150002019-12-06 12:13PM EST2022-01-2111.359.4511.600.00-26027.60%
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