IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001250002019-12-11 9:39AM EST2019-12-209.238.509.800.00-213750.83%
IBM191227C001250002019-11-25 12:03AM EST2019-12-279.909.259.550.00-151529.40%
IBM200110C001250002019-12-09 2:58PM EST2020-01-109.808.8511.400.00-51040.13%
IBM200117C001250002019-12-13 1:34PM EST2020-01-1710.059.5510.20-1.20-10.67%1064425.51%
IBM200221C001250002019-12-10 2:51PM EST2020-02-2112.4010.9011.250.00-12624.26%
IBM200417C001250002019-12-12 10:28AM EST2020-04-1712.3811.4512.40-0.52-4.03%248122.58%
IBM200619C001250002019-12-03 1:07PM EST2020-06-1911.9512.3513.650.00-317922.22%
IBM200918C001250002019-11-26 3:39PM EST2020-09-1813.6513.8514.200.00-104819.58%
IBM210115C001250002019-12-11 3:08PM EST2021-01-1515.5315.1515.600.00-21019.19%
IBM220121C001250002019-12-13 2:37PM EST2022-01-2118.0016.2519.85-0.26-1.42%4019.76%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001250002019-12-13 3:59PM EST2019-12-200.010.020.05-0.07-87.50%441,46428.91%
IBM191227P001250002019-12-11 11:31AM EST2019-12-270.140.050.09-0.02-12.50%326821.78%
IBM200103P001250002019-12-11 1:46PM EST2020-01-030.310.140.180.00-51320.26%
IBM200110P001250002019-12-13 2:59PM EST2020-01-100.290.250.29-0.05-14.71%43419.56%
IBM200117P001250002019-12-13 3:07PM EST2020-01-170.400.360.47-0.10-20.00%565,89919.92%
IBM200221P001250002019-12-13 3:57PM EST2020-02-212.102.032.12-0.05-2.33%342,22224.72%
IBM200417P001250002019-12-13 2:44PM EST2020-04-173.293.103.25+0.29+9.67%431,09022.83%
IBM200619P001250002019-12-13 3:57PM EST2020-06-194.964.855.25+0.16+3.33%22024.64%
IBM200717P001250002019-12-13 2:14PM EST2020-07-175.755.455.85+0.15+2.68%1024.62%
IBM200918P001250002019-12-11 3:43PM EST2020-09-187.406.957.150.00-322024.74%
IBM210115P001250002019-12-13 3:57PM EST2021-01-159.429.209.55-0.53-5.33%5025.40%
IBM220121P001250002019-12-10 10:33AM EST2022-01-2115.2013.6016.800.00-8028.32%
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