IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025C001300002019-10-18 10:35AM EDT2019-10-253.193.003.10-1.41-30.65%20590.00%
IBM191115C001300002019-10-18 10:26AM EDT2019-11-153.853.753.90-1.30-25.24%951,3810.00%
IBM191220C001300002019-10-18 10:47AM EDT2019-12-204.804.754.90-1.25-20.66%3042710.50%
IBM200117C001300002019-10-18 10:32AM EDT2020-01-175.655.755.85-1.35-19.29%1091,41413.01%
IBM200417C001300002019-10-18 10:32AM EDT2020-04-178.048.008.30-0.80-9.05%86916.22%
IBM200619C001300002019-10-18 10:44AM EDT2020-06-199.209.009.25-1.00-9.80%1031816.26%
IBM200918C001300002019-10-16 3:48PM EDT2020-09-1810.7010.3010.550.00-74016.52%
IBM210115C001300002019-10-17 2:49PM EDT2021-01-1513.1511.7012.050.00-959716.79%
IBM220121C001300002019-10-18 10:14AM EDT2022-01-2114.9913.4016.60-0.67-4.28%13118.29%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001300002019-10-18 10:52AM EDT2019-10-250.490.460.48+0.13+36.11%18955725.34%
IBM191101P001300002019-10-18 10:34AM EDT2019-11-010.940.880.91+0.30+46.88%11115623.51%
IBM191108P001300002019-10-18 10:52AM EDT2019-11-081.711.671.77+0.49+40.16%1719527.20%
IBM191115P001300002019-10-18 10:55AM EDT2019-11-151.981.972.02+0.54+37.50%3142,35825.45%
IBM191122P001300002019-10-18 10:29AM EDT2019-11-222.312.262.33+0.60+35.09%422924.84%
IBM191220P001300002019-10-18 10:53AM EDT2019-12-203.253.253.35+0.67+25.97%801,87023.49%
IBM200117P001300002019-10-18 10:34AM EDT2020-01-174.254.104.20+0.74+21.08%727,47822.93%
IBM200417P001300002019-10-18 10:18AM EDT2020-04-177.307.257.50+0.70+10.61%3439625.32%
IBM200619P001300002019-10-18 10:41AM EDT2020-06-199.359.259.45+0.79+9.23%42,21526.43%
IBM200918P001300002019-10-17 2:38PM EDT2020-09-1810.7211.4511.700.00-312027.09%
IBM210115P001300002019-10-18 10:12AM EDT2021-01-1513.9313.7514.05+0.84+6.42%21,81327.35%
IBM220121P001300002019-10-18 10:14AM EDT2022-01-2120.4018.5521.65+1.19+6.19%67330.11%
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