IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001200002020-04-03 10:21AM EDT2020-04-090.100.000.000.00-1025.00%
IBM200417C001200002020-04-03 3:59PM EDT2020-04-170.320.000.000.00-283012.50%
IBM200424C001200002020-04-03 2:45PM EDT2020-04-240.700.000.000.00-52012.50%
IBM200501C001200002020-04-03 12:19PM EDT2020-05-010.940.000.000.00-55012.50%
IBM200508C001200002020-04-02 2:07PM EDT2020-05-082.250.000.000.00--012.50%
IBM200515C001200002020-04-03 3:57PM EDT2020-05-151.670.000.000.00-16506.25%
IBM200619C001200002020-04-03 3:13PM EDT2020-06-193.000.000.000.00-10606.25%
IBM200717C001200002020-04-03 1:58PM EDT2020-07-174.610.000.000.00-306.25%
IBM200918C001200002020-04-03 2:49PM EDT2020-09-184.940.000.000.00-103.13%
IBM201016C001200002020-03-31 3:49PM EDT2020-10-166.690.000.000.00-203.13%
IBM201218C001200002020-04-01 2:38PM EDT2020-12-186.100.000.000.00-2003.13%
IBM210115C001200002020-04-03 3:22PM EDT2021-01-156.470.000.000.00-3003.13%
IBM220121C001200002020-04-03 3:49PM EDT2022-01-2110.000.000.000.00-3301.56%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001200002020-04-03 12:14PM EDT2020-04-0913.380.000.000.00-100.00%
IBM200417P001200002020-04-03 1:42PM EDT2020-04-1714.650.000.000.00-2500.00%
IBM200424P001200002020-03-27 3:45PM EDT2020-04-2413.050.000.000.00-300.00%
IBM200501P001200002020-04-03 12:19PM EDT2020-05-0114.150.000.000.00-600.00%
IBM200515P001200002020-04-03 11:06AM EDT2020-05-1515.000.000.000.00-7000.00%
IBM200619P001200002020-04-02 3:26PM EDT2020-06-1915.920.000.000.00-600.00%
IBM200717P001200002020-04-02 1:12PM EDT2020-07-1718.000.000.000.00-1000.00%
IBM200918P001200002020-03-30 3:50PM EDT2020-09-1817.540.000.000.00-300.00%
IBM201016P001200002020-04-02 12:32PM EDT2020-10-1619.670.000.000.00-300.00%
IBM201218P001200002020-04-02 11:13AM EDT2020-12-1821.340.000.000.00-200.00%
IBM210115P001200002020-04-01 2:06PM EDT2021-01-1521.590.000.000.00-200.00%
IBM220121P001200002020-03-30 1:07PM EDT2022-01-2126.110.000.000.00-1000.00%
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