IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001200002019-12-11 3:30PM EST2019-12-2014.890.000.000.00-100.00%
IBM200117C001200002019-12-10 2:47PM EST2020-01-1714.270.000.000.00-100.00%
IBM200221C001200002019-12-05 12:40PM EST2020-02-2113.630.000.000.00-2500.00%
IBM200417C001200002019-12-13 12:56PM EST2020-04-1716.150.000.000.00-400.00%
IBM200619C001200002019-12-13 2:48PM EST2020-06-1916.650.000.000.00-100.00%
IBM200717C001200002019-12-16 12:08AM EST2020-07-1717.000.000.000.00--00.00%
IBM200918C001200002019-12-12 2:11PM EST2020-09-1818.150.000.000.00-100.00%
IBM210115C001200002019-12-13 12:03PM EST2021-01-1518.950.000.000.00-700.00%
IBM220121C001200002019-12-13 1:14PM EST2022-01-2121.250.000.000.00-700.00%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001200002019-12-13 3:49PM EST2019-12-200.010.000.000.00-12025.00%
IBM191227P001200002019-12-03 3:46PM EST2019-12-270.220.000.000.00-3012.50%
IBM200103P001200002019-12-06 10:59AM EST2020-01-030.100.000.000.00-1012.50%
IBM200110P001200002019-12-13 3:43PM EST2020-01-100.070.000.000.00-1012.50%
IBM200117P001200002019-12-13 3:51PM EST2020-01-170.190.000.000.00-606.25%
IBM200124P001200002019-12-06 9:39AM EST2020-01-241.000.000.000.00-206.25%
IBM200131P001200002019-12-16 12:08AM EST2020-01-310.800.000.000.00---6.25%
IBM200221P001200002019-12-13 3:37PM EST2020-02-211.230.000.000.00-8006.25%
IBM200417P001200002019-12-13 1:56PM EST2020-04-172.100.000.000.00-1203.13%
IBM200619P001200002019-12-13 11:50AM EST2020-06-193.600.000.000.00-1903.13%
IBM200717P001200002019-12-12 10:55AM EST2020-07-174.000.000.000.00-1003.13%
IBM200918P001200002019-12-13 3:45PM EST2020-09-185.350.000.000.00-1,00003.13%
IBM210115P001200002019-12-13 1:43PM EST2021-01-157.600.000.000.00-203.13%
IBM220121P001200002019-12-05 3:58PM EST2022-01-2114.280.000.000.00-3601.56%
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