IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001250002020-04-02 3:59PM EDT2020-04-090.050.000.000.00-111525.00%
IBM200417C001250002020-04-03 2:37PM EDT2020-04-170.130.000.000.00-182,20325.00%
IBM200424C001250002020-04-03 1:29PM EDT2020-04-240.500.000.000.00-53512.50%
IBM200501C001250002020-04-03 2:00PM EDT2020-05-010.690.000.000.00-10042412.50%
IBM200508C001250002020-04-03 2:00PM EDT2020-05-080.950.000.000.00-10010012.50%
IBM200515C001250002020-04-03 3:47PM EDT2020-05-150.880.000.000.00-542,34412.50%
IBM200522C001250002020-04-03 1:38PM EDT2020-05-221.010.000.000.00-252512.50%
IBM200619C001250002020-04-03 3:18PM EDT2020-06-191.890.000.000.00-44916.25%
IBM200717C001250002020-04-02 3:59PM EDT2020-07-174.000.000.000.00-104956.25%
IBM200918C001250002020-04-03 12:48PM EDT2020-09-183.700.000.000.00-15136.25%
IBM201016C001250002020-04-01 9:30AM EDT2020-10-163.900.000.000.00-18196.25%
IBM201218C001250002020-03-26 12:23PM EDT2020-12-186.000.000.000.00-1433.13%
IBM210115C001250002020-04-03 3:58PM EDT2021-01-155.700.000.000.00-1091,4983.13%
IBM220121C001250002020-04-03 3:58PM EDT2022-01-217.750.000.000.00-14433.13%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001250002020-03-25 3:40PM EDT2020-04-0916.650.000.000.00-170.00%
IBM200417P001250002020-04-03 3:50PM EDT2020-04-1717.890.000.000.00-291,3200.00%
IBM200424P001250002020-03-10 2:46PM EDT2020-04-249.000.000.000.00--500.00%
IBM200501P001250002020-04-03 12:14PM EDT2020-05-0118.920.000.000.00-110.00%
IBM200515P001250002020-04-03 1:42PM EDT2020-05-1521.550.000.000.00-53160.00%
IBM200619P001250002020-04-01 12:57PM EDT2020-06-1921.070.000.000.00-14,6610.00%
IBM200717P001250002020-04-02 1:58PM EDT2020-07-1722.170.000.000.00-35820.00%
IBM200918P001250002020-04-03 12:22PM EDT2020-09-1824.800.000.000.00-12,4510.00%
IBM201016P001250002020-03-25 12:17PM EDT2020-10-1624.200.000.000.00-10950.00%
IBM201218P001250002020-04-01 3:23PM EDT2020-12-1827.350.000.000.00-102160.00%
IBM210115P001250002020-04-03 3:25PM EDT2021-01-1527.500.000.000.00-72,2710.00%
IBM220121P001250002020-03-31 9:57AM EDT2022-01-2130.360.000.000.00-117690.00%
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