IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001200002020-07-02 3:58PM EDT2020-07-101.532.032.16+0.13+9.29%53948037.65%
IBM200717C001200002020-07-02 3:25PM EDT2020-07-173.013.053.25+0.81+36.82%2642,26337.67%
IBM200724C001200002020-07-02 3:56PM EDT2020-07-244.084.554.80+0.10+2.51%126944.24%
IBM200731C001200002020-07-02 11:53AM EDT2020-07-314.654.955.40+0.05+1.09%349742.69%
IBM200807C001200002020-07-02 2:06PM EDT2020-08-075.315.055.75+0.70+15.18%32540.44%
IBM200821C001200002020-07-02 3:20PM EDT2020-08-215.575.555.75+0.57+11.40%2471,21634.03%
IBM200918C001200002020-07-02 3:32PM EDT2020-09-186.356.356.65+0.30+4.96%1941,62131.18%
IBM201016C001200002020-07-02 2:37PM EDT2020-10-167.657.457.75+0.55+7.75%1056730.98%
IBM201218C001200002020-07-02 3:53PM EDT2020-12-188.869.209.60-0.56-5.94%121,35730.19%
IBM210115C001200002020-07-02 2:40PM EDT2021-01-1510.109.8010.30+0.67+7.10%191,93129.95%
IBM210716C001200002020-07-02 3:46PM EDT2021-07-1612.5212.6013.15+0.32+2.62%110627.45%
IBM220121C001200002020-07-01 3:53PM EDT2022-01-2114.680.0017.400.00-81,03829.63%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001200002020-07-02 3:48PM EDT2020-07-101.951.271.35-0.66-25.29%8515819.48%
IBM200717P001200002020-07-02 3:51PM EDT2020-07-172.802.242.33-0.93-24.93%2373,12524.12%
IBM200724P001200002020-07-02 3:32PM EDT2020-07-244.103.854.10-0.92-18.33%11816435.29%
IBM200731P001200002020-07-02 3:14PM EDT2020-07-314.653.954.50-0.45-8.82%156733.45%
IBM200807P001200002020-07-02 2:23PM EDT2020-08-075.454.606.15-1.05-16.15%1241.14%
IBM200821P001200002020-07-02 3:10PM EDT2020-08-216.005.856.05-1.30-17.81%461,75334.05%
IBM200918P001200002020-07-02 3:39PM EDT2020-09-187.256.907.25-0.84-10.38%415,02732.58%
IBM201016P001200002020-07-02 2:06PM EDT2020-10-168.108.058.35-1.48-15.45%362832.17%
IBM201218P001200002020-07-02 12:35PM EDT2020-12-1811.0010.6011.25-1.25-10.20%2691834.41%
IBM210115P001200002020-07-02 10:00AM EDT2021-01-1511.1811.3512.05-1.52-11.97%74,42434.15%
IBM210716P001200002020-07-01 1:19PM EDT2021-07-1617.4915.8016.800.00-151834.46%
IBM220121P001200002020-07-02 12:35PM EDT2022-01-2122.4018.4022.30+0.70+3.23%721,13337.56%
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