IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001300002019-12-13 2:09PM EST2019-12-204.450.000.000.00-1100.00%
IBM191227C001300002019-12-12 3:55PM EST2019-12-275.950.000.000.00-1100.00%
IBM200103C001300002019-12-13 11:39AM EST2020-01-035.150.000.000.00-1900.00%
IBM200117C001300002019-12-13 3:16PM EST2020-01-175.400.000.000.00-3000.00%
IBM200124C001300002019-12-16 12:08AM EST2020-01-247.550.000.000.00--00.00%
IBM200221C001300002019-12-12 3:43PM EST2020-02-217.650.000.000.00-500.00%
IBM200417C001300002019-12-13 2:35PM EST2020-04-178.410.000.000.00-300.00%
IBM200619C001300002019-12-13 2:32PM EST2020-06-199.480.000.000.00-600.00%
IBM200717C001300002019-12-10 3:35PM EST2020-07-1710.170.000.000.00-100.00%
IBM200918C001300002019-12-10 1:51PM EST2020-09-1811.150.000.000.00-8100.00%
IBM210115C001300002019-12-10 3:10PM EST2021-01-1512.600.000.000.00-5100.00%
IBM220121C001300002019-12-11 9:43AM EST2022-01-2115.400.000.000.00-300.00%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001300002019-12-13 3:56PM EST2019-12-200.190.000.000.00-13306.25%
IBM191227P001300002019-12-13 2:24PM EST2019-12-270.330.000.000.00-6403.13%
IBM200103P001300002019-12-13 2:27PM EST2020-01-030.560.000.000.00-303.13%
IBM200110P001300002019-12-13 3:56PM EST2020-01-100.790.000.000.00-703.13%
IBM200117P001300002019-12-13 3:59PM EST2020-01-171.020.000.000.00-11403.13%
IBM200124P001300002019-12-13 3:59PM EST2020-01-242.450.000.000.00-6403.13%
IBM200131P001300002019-12-16 12:08AM EST2020-01-312.600.000.000.00---3.13%
IBM200221P001300002019-12-13 3:11PM EST2020-02-213.580.000.000.00-9001.56%
IBM200417P001300002019-12-13 3:46PM EST2020-04-174.800.000.000.00-2401.56%
IBM200619P001300002019-12-13 2:37PM EST2020-06-196.900.000.000.00-4301.56%
IBM200717P001300002019-12-12 10:39AM EST2020-07-177.290.000.000.00-100.78%
IBM200918P001300002019-12-12 10:16AM EST2020-09-188.830.000.000.00-200.78%
IBM210115P001300002019-12-13 3:33PM EST2021-01-1511.650.000.000.00-400.78%
IBM220121P001300002019-12-12 3:34PM EST2022-01-2117.750.000.000.00-100.39%
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