IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001350002020-06-30 1:56PM EDT2020-07-100.090.000.000.00-1025.00%
IBM200717C001350002020-07-06 2:59PM EDT2020-07-170.080.000.000.00-61012.50%
IBM200724C001350002020-07-06 2:08PM EDT2020-07-240.350.000.000.00-21012.50%
IBM200731C001350002020-07-06 11:45AM EDT2020-07-310.450.000.000.00-14012.50%
IBM200807C001350002020-07-01 2:26PM EDT2020-08-070.550.000.000.00--06.25%
IBM200821C001350002020-07-06 3:50PM EDT2020-08-210.830.000.000.00-75206.25%
IBM200918C001350002020-07-06 2:57PM EDT2020-09-181.370.000.000.00-9706.25%
IBM201016C001350002020-07-06 2:36PM EDT2020-10-162.050.000.000.00-706.25%
IBM201218C001350002020-07-06 1:50PM EDT2020-12-183.500.000.000.00-403.13%
IBM210115C001350002020-07-06 3:55PM EDT2021-01-154.070.000.000.00-1503.13%
IBM210716C001350002020-07-01 3:49PM EDT2021-07-166.750.000.000.00-1003.13%
IBM220121C001350002020-07-06 11:19AM EDT2022-01-2110.750.000.000.00-1201.56%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001350002020-06-26 3:29PM EDT2020-07-1018.250.000.000.00-200.00%
IBM200717P001350002020-07-02 10:33AM EDT2020-07-1714.700.000.000.00-500.00%
IBM200724P001350002020-06-22 10:12AM EDT2020-07-2414.280.000.000.00-100.00%
IBM200731P001350002020-06-24 10:10AM EDT2020-07-3118.700.000.000.00-1000.00%
IBM200821P001350002020-07-01 1:50PM EDT2020-08-2118.420.000.000.00-100.00%
IBM200918P001350002020-07-01 2:09PM EDT2020-09-1818.750.000.000.00-600.00%
IBM201016P001350002020-06-30 3:27PM EDT2020-10-1618.400.000.000.00-200.00%
IBM201218P001350002020-07-02 9:47AM EDT2020-12-1820.430.000.000.00-300.00%
IBM210115P001350002020-07-02 10:28AM EDT2021-01-1521.170.000.000.00-100.00%
IBM220121P001350002020-06-25 10:59AM EDT2022-01-2132.570.000.000.00-100.00%
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