IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001250002020-07-02 3:35PM EDT2020-07-100.280.180.31-0.04-12.50%21955330.13%
IBM200731C001250002020-07-02 12:32PM EDT2020-07-312.501.732.87+0.24+10.62%159838.33%
IBM200807C001250002020-07-02 2:00PM EDT2020-08-072.962.613.25+0.39+15.18%22236.93%
IBM200821C001250002020-07-02 3:24PM EDT2020-08-212.863.153.35-0.12-4.03%1631,14431.69%
IBM201016C001250002020-07-02 1:39PM EDT2020-10-165.144.605.00+0.29+5.98%421,23428.23%
IBM201218C001250002020-07-02 12:57PM EDT2020-12-186.906.807.10+0.30+4.55%440028.86%
IBM210115C001250002020-07-02 1:02PM EDT2021-01-156.756.307.65-0.50-6.90%161,90428.30%
IBM210716C001250002020-06-30 12:34PM EDT2021-07-1610.8010.1510.800.00-1426.85%
IBM220121C001250002020-07-02 1:39PM EDT2022-01-2112.3411.5012.70+0.84+7.30%1170125.10%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P001250002020-07-02 3:20PM EDT2020-07-175.985.706.20-1.05-14.94%371,14730.23%
IBM200724P001250002020-07-02 2:28PM EDT2020-07-246.646.506.70-1.33-16.69%13029.91%
IBM200807P001250002020-06-26 11:14AM EDT2020-08-0711.457.709.500.00-2243.74%
IBM200821P001250002020-07-02 10:32AM EDT2020-08-219.018.458.95-0.91-9.17%8163933.52%
IBM200918P001250002020-07-02 1:18PM EDT2020-09-1810.0510.2010.70-0.49-4.65%383,26034.91%
IBM201016P001250002020-06-30 1:28PM EDT2020-10-1612.2410.8511.900.00-148134.62%
IBM210115P001250002020-07-01 3:50PM EDT2021-01-1516.0612.9017.050.00-472,39440.08%
IBM210716P001250002020-06-22 11:47AM EDT2021-07-1619.0017.9521.00-1.05-5.24%101236.98%
IBM220121P001250002020-06-25 10:19AM EDT2022-01-2126.0820.9525.500.00-165037.80%
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