IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025C001250002019-10-21 9:42AM EDT2019-10-257.807.407.70-0.90-10.34%2035.74%
IBM191115C001250002019-10-21 3:52PM EDT2019-11-158.197.858.10-1.46-15.13%10021.07%
IBM191122C001250002019-10-21 12:43PM EDT2019-11-227.857.708.40-0.79-9.14%2021.83%
IBM191129C001250002019-10-18 10:24AM EDT2019-11-298.307.758.350.00-6019.31%
IBM191220C001250002019-10-21 3:32PM EDT2019-12-208.708.308.50-0.85-8.90%115016.65%
IBM200117C001250002019-10-21 3:38PM EDT2020-01-179.258.909.10-1.40-13.15%27016.98%
IBM200417C001250002019-10-21 3:07PM EDT2020-04-1711.3511.0011.25+0.05+0.44%45018.90%
IBM200619C001250002019-10-21 3:57PM EDT2020-06-1911.9511.7512.05-0.05-0.42%5018.35%
IBM200918C001250002019-10-17 2:45PM EDT2020-09-1814.4212.9513.200.00-10018.15%
IBM210115C001250002019-10-21 11:36AM EDT2021-01-1514.3714.3014.60-0.93-6.08%36018.16%
IBM220121C001250002019-10-21 10:57AM EDT2022-01-2116.6115.7519.50-1.28-7.15%1020.04%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001250002019-10-21 3:57PM EDT2019-10-250.040.040.06-0.03-42.86%307031.25%
IBM191101P001250002019-10-21 2:37PM EDT2019-11-010.210.220.250.00-39025.68%
IBM191108P001250002019-10-21 3:44PM EDT2019-11-080.470.490.56+0.06+14.63%50025.46%
IBM191115P001250002019-10-21 3:58PM EDT2019-11-150.710.710.74+0.12+20.34%338023.80%
IBM191122P001250002019-10-21 12:46PM EDT2019-11-221.040.930.97+0.26+33.33%24023.29%
IBM191129P001250002019-10-21 2:29PM EDT2019-11-291.061.071.11+0.02+1.92%25022.28%
IBM191220P001250002019-10-21 3:52PM EDT2019-12-201.581.621.67+0.03+1.94%197021.50%
IBM200117P001250002019-10-21 3:57PM EDT2020-01-172.262.252.34+0.17+8.13%490020.98%
IBM200417P001250002019-10-21 3:57PM EDT2020-04-175.255.155.35-0.15-2.78%8023.98%
IBM200619P001250002019-10-21 9:30AM EDT2020-06-197.176.907.05+0.27+3.91%20024.93%
IBM200918P001250002019-10-21 11:42AM EDT2020-09-189.299.009.45+0.64+7.40%69026.35%
IBM210115P001250002019-10-21 12:56PM EDT2021-01-1511.4511.2011.55-0.07-0.61%7026.42%
IBM220121P001250002019-10-21 10:24AM EDT2022-01-2117.8316.4519.00+3.31+22.80%3029.54%
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