IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001300002020-07-02 2:05PM EDT2020-07-100.060.000.09-0.01-14.29%132936.43%
IBM200717C001300002020-07-02 3:40PM EDT2020-07-170.200.220.250.00-7806,29430.66%
IBM200724C001300002020-07-02 3:35PM EDT2020-07-240.960.971.08+0.05+5.49%20816838.28%
IBM200731C001300002020-07-02 1:20PM EDT2020-07-311.211.201.32+0.06+5.22%5411035.58%
IBM200821C001300002020-07-02 3:22PM EDT2020-08-211.571.741.83+0.05+3.29%1341,64030.57%
IBM200918C001300002020-07-02 3:53PM EDT2020-09-182.182.462.56-0.16-6.84%2351,74228.38%
IBM201016C001300002020-07-02 1:48PM EDT2020-10-163.103.403.60-0.05-1.59%1080528.91%
IBM201218C001300002020-07-02 2:06PM EDT2020-12-185.094.905.15+0.39+8.30%1396628.00%
IBM210115C001300002020-07-02 1:38PM EDT2021-01-155.845.306.35-0.36-5.81%13,69529.52%
IBM210716C001300002020-07-01 1:50PM EDT2021-07-168.308.158.950.00-3426.72%
IBM220121C001300002020-06-30 11:17AM EDT2022-01-2111.5710.0012.250.00-42,52127.39%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001300002020-06-30 3:42PM EDT2020-07-109.889.009.250.00-6370.00%
IBM200717P001300002020-06-30 10:45AM EDT2020-07-1710.619.309.65+0.61+6.10%32,3260.00%
IBM200724P001300002020-07-02 1:24PM EDT2020-07-2410.4610.1010.35-1.24-10.60%55518.07%
IBM200731P001300002020-06-19 12:47PM EDT2020-07-3110.1310.2510.600.00-1122.27%
IBM200821P001300002020-07-02 9:50AM EDT2020-08-2112.2712.1512.55-1.93-13.59%819433.58%
IBM200918P001300002020-06-26 2:59PM EDT2020-09-1817.0112.9013.250.00-41,10630.47%
IBM201016P001300002020-06-25 2:33PM EDT2020-10-1617.4513.8514.150.00-343830.01%
IBM201218P001300002020-07-02 10:27AM EDT2020-12-1817.0516.4517.25-1.20-6.58%1783033.84%
IBM210115P001300002020-06-29 3:52PM EDT2021-01-1519.6316.8518.000.00-24,78633.52%
IBM210716P001300002020-07-02 2:40PM EDT2021-07-1622.0021.7522.75+0.41+1.90%-234.00%
IBM220121P001300002020-06-25 10:59AM EDT2022-01-2128.0524.0028.500.00-11,30037.43%
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