IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001300002020-04-01 11:10AM EDT2020-04-090.030.000.000.00-10050.00%
IBM200417C001300002020-04-03 2:27PM EDT2020-04-170.080.000.000.00-14025.00%
IBM200424C001300002020-04-01 10:38AM EDT2020-04-240.400.000.000.00-4025.00%
IBM200501C001300002020-03-26 12:36PM EDT2020-05-010.690.000.000.00-60012.50%
IBM200515C001300002020-04-03 3:56PM EDT2020-05-150.430.000.000.00-54012.50%
IBM200619C001300002020-04-03 3:32PM EDT2020-06-191.100.000.000.00-41012.50%
IBM200717C001300002020-04-03 3:42PM EDT2020-07-171.600.000.000.00-1506.25%
IBM200918C001300002020-04-03 11:22AM EDT2020-09-182.700.000.000.00-1106.25%
IBM201016C001300002020-04-03 10:23AM EDT2020-10-163.000.000.000.00-306.25%
IBM201218C001300002020-04-01 12:09PM EDT2020-12-183.350.000.000.00-206.25%
IBM210115C001300002020-04-03 2:47PM EDT2021-01-153.550.000.000.00-2206.25%
IBM220121C001300002020-04-03 1:57PM EDT2022-01-216.520.000.000.00-503.13%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001300002020-03-30 2:23PM EDT2020-04-0917.450.000.000.00-3700.00%
IBM200417P001300002020-04-01 12:30PM EDT2020-04-1720.910.000.000.00-200.00%
IBM200424P001300002020-03-18 12:17PM EDT2020-04-2426.600.000.000.00--00.00%
IBM200515P001300002020-04-01 12:31PM EDT2020-05-1524.720.000.000.00-100.00%
IBM200619P001300002020-04-01 10:58AM EDT2020-06-1924.450.000.000.00-500.00%
IBM200717P001300002020-04-03 3:40PM EDT2020-07-1727.000.000.000.00-10000.00%
IBM200918P001300002020-03-30 3:13PM EDT2020-09-1824.000.000.000.00-1000.00%
IBM201016P001300002020-03-17 12:37PM EDT2020-10-1633.750.000.000.00-500.00%
IBM201218P001300002020-03-24 12:56PM EDT2020-12-1826.010.000.000.00-1000.00%
IBM210115P001300002020-04-03 2:35PM EDT2021-01-1531.250.000.000.00-1300.00%
IBM220121P001300002020-04-03 2:57PM EDT2022-01-2138.000.000.000.00-100.00%
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