IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191115C001200002019-10-18 3:50PM EDT2019-11-1514.4512.6012.85+0.67+4.86%31370.00%
IBM191220C001200002019-10-18 1:54PM EDT2019-12-2013.9212.9013.05-0.88-5.95%4590.00%
IBM200117C001200002019-10-18 3:52PM EDT2020-01-1714.8313.0013.55-0.17-1.13%141,4270.00%
IBM200417C001200002019-10-18 9:41AM EDT2020-04-1715.8014.5015.15-0.60-3.66%101015.17%
IBM200619C001200002019-10-17 11:47AM EDT2020-06-1916.8114.6015.900.00-215915.89%
IBM200918C001200002019-10-17 3:29PM EDT2020-09-1817.7516.2516.650.00-459815.68%
IBM210115C001200002019-10-18 9:55AM EDT2021-01-1518.1417.4017.75-0.78-4.12%1199915.93%
IBM220121C001200002019-10-18 2:02PM EDT2022-01-2120.4018.4021.95-0.84-3.95%78218.12%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001200002019-10-18 12:30PM EDT2019-10-250.030.020.03-0.04-57.14%1422936.33%
IBM191101P001200002019-10-18 2:18PM EDT2019-11-010.110.070.19+0.01+10.00%2410634.86%
IBM191108P001200002019-10-18 11:21AM EDT2019-11-080.200.190.240.00-23929.93%
IBM191115P001200002019-10-18 3:58PM EDT2019-11-150.270.320.35+0.01+3.85%781,52628.27%
IBM191122P001200002019-10-18 10:28AM EDT2019-11-220.440.370.56-0.02-4.35%12528.54%
IBM191220P001200002019-10-18 3:42PM EDT2019-12-200.870.981.00+0.10+12.99%401,29325.34%
IBM200117P001200002019-10-18 3:59PM EDT2020-01-171.291.491.54+0.07+5.74%326,78224.54%
IBM200417P001200002019-10-18 3:55PM EDT2020-04-173.603.804.000.00-2631626.38%
IBM200619P001200002019-10-18 3:46PM EDT2020-06-195.005.355.55+0.05+1.01%41,45027.10%
IBM200918P001200002019-10-17 3:14PM EDT2020-09-187.207.257.50+0.31+4.50%267427.64%
IBM210115P001200002019-10-18 12:31PM EDT2021-01-159.359.309.60+0.45+5.06%141,70827.80%
IBM220121P001200002019-10-17 1:49PM EDT2022-01-2114.6513.5517.000.00-23730.98%
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