IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018C001350002019-10-15 10:40AM EDT2019-10-188.858.658.85+0.75+9.26%12057.08%
IBM191025C001350002019-10-14 9:52AM EDT2019-10-258.479.009.150.00-1040.58%
IBM191101C001350002019-09-27 1:09PM EDT2019-11-019.209.359.500.00-1035.57%
IBM191108C001350002019-09-27 2:41PM EDT2019-11-0810.259.359.500.00-3030.18%
IBM191115C001350002019-10-15 10:29AM EDT2019-11-159.409.409.60+0.48+5.38%1027.47%
IBM191122C001350002019-10-10 3:47PM EDT2019-11-228.649.409.700.00-1025.57%
IBM191220C001350002019-10-15 10:15AM EDT2019-12-209.809.9510.15+0.50+5.38%11021.85%
IBM200117C001350002019-10-14 11:01AM EDT2020-01-1710.1710.6510.850.00-1021.27%
IBM200417C001350002019-10-15 9:46AM EDT2020-04-1711.8612.5513.10+0.48+4.22%2021.49%
IBM200619C001350002019-10-14 11:14AM EDT2020-06-1912.8013.1513.950.00-42020.56%
IBM200918C001350002019-10-14 12:21PM EDT2020-09-1813.8514.6015.100.00-91019.86%
IBM210115C001350002019-10-10 12:25PM EDT2021-01-1515.7216.0516.550.00-2019.53%
IBM220121C001350002019-10-01 9:42AM EDT2022-01-2122.0017.7520.450.00-2019.34%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018P001350002019-10-15 11:14AM EDT2019-10-180.830.850.89-0.25-23.15%1,108060.55%
IBM191025P001350002019-10-15 10:50AM EDT2019-10-251.061.071.09-0.20-15.87%10039.87%
IBM191101P001350002019-10-15 10:15AM EDT2019-11-011.401.351.39-0.11-7.28%92034.50%
IBM191108P001350002019-10-15 10:24AM EDT2019-11-081.971.811.92-1.85-48.43%12033.94%
IBM191115P001350002019-10-15 11:17AM EDT2019-11-152.112.102.14-0.26-10.97%55031.64%
IBM191122P001350002019-10-14 12:07AM EDT2019-11-223.272.172.310.00--029.79%
IBM191129P001350002019-10-14 11:33AM EDT2019-11-292.502.312.46-0.39-13.49%1028.33%
IBM191220P001350002019-10-14 12:36PM EDT2019-12-203.372.842.920.00-408025.73%
IBM200117P001350002019-10-15 10:49AM EDT2020-01-173.673.603.70-0.43-10.49%6024.72%
IBM200417P001350002019-10-10 10:23AM EDT2020-04-176.606.356.650.00-2025.71%
IBM200619P001350002019-10-14 2:05PM EDT2020-06-198.318.008.300.00-16026.00%
IBM200918P001350002019-10-14 12:21PM EDT2020-09-1810.5510.0510.550.00-60026.62%
IBM210115P001350002019-10-15 9:59AM EDT2021-01-1513.0012.4512.95-2.20-14.47%10026.90%
IBM220121P001350002019-09-23 2:00PM EDT2022-01-2119.2118.4020.850.00-5029.75%
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