IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001150002020-04-03 3:55PM EDT2020-04-090.330.000.000.00-8422512.50%
IBM200417C001150002020-04-03 3:47PM EDT2020-04-170.870.000.000.00-3031,36612.50%
IBM200424C001150002020-04-03 3:41PM EDT2020-04-242.000.000.000.00-285816.25%
IBM200501C001150002020-04-02 1:38PM EDT2020-05-013.300.000.000.00-60486.25%
IBM200508C001150002020-03-30 9:30AM EDT2020-05-082.500.000.000.00--16.25%
IBM200515C001150002020-04-03 3:40PM EDT2020-05-153.000.000.000.00-319156.25%
IBM200619C001150002020-04-03 3:07PM EDT2020-06-194.650.000.000.00-116683.13%
IBM200717C001150002020-04-02 2:09PM EDT2020-07-177.000.000.000.00-291423.13%
IBM200918C001150002020-04-03 3:13PM EDT2020-09-186.740.000.000.00-88513.13%
IBM201016C001150002020-04-02 12:46PM EDT2020-10-168.420.000.000.00-16563.13%
IBM201218C001150002020-04-02 9:56AM EDT2020-12-187.900.000.000.00-11101.56%
IBM210115C001150002020-04-03 3:22PM EDT2021-01-158.280.000.000.00-53851.56%
IBM220121C001150002020-04-02 2:13PM EDT2022-01-2111.500.000.000.00-102431.56%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001150002020-04-03 2:54PM EDT2020-04-099.000.000.000.00-10310.00%
IBM200417P001150002020-04-03 2:44PM EDT2020-04-1710.240.000.000.00-221,2990.00%
IBM200424P001150002020-03-19 11:58AM EDT2020-04-2416.350.000.000.00--20.00%
IBM200501P001150002020-03-20 6:07PM EDT2020-05-0118.650.000.000.00-20200.00%
IBM200515P001150002020-04-03 1:42PM EDT2020-05-1513.780.000.000.00-73650.00%
IBM200619P001150002020-04-02 12:50PM EDT2020-06-1913.170.000.000.00-53,1320.00%
IBM200717P001150002020-03-30 11:13AM EDT2020-07-1712.500.000.000.00-18790.00%
IBM200918P001150002020-03-30 11:33AM EDT2020-09-1815.120.000.000.00-11,8320.00%
IBM201016P001150002020-04-02 12:31PM EDT2020-10-1616.620.000.000.00-21330.00%
IBM201218P001150002020-04-03 3:50PM EDT2020-12-1819.410.000.000.00-24930.00%
IBM210115P001150002020-04-03 12:38PM EDT2021-01-1520.050.000.000.00-166,0500.00%
IBM220121P001150002020-04-01 2:03PM EDT2022-01-2125.900.000.000.00-1001,7620.00%
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