IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213C001350002019-12-09 3:59PM EST2019-12-130.550.000.000.00-56901.56%
IBM191220C001350002019-12-09 3:30PM EST2019-12-201.260.000.000.00-19401.56%
IBM191227C001350002019-12-09 2:32PM EST2019-12-271.440.000.000.00-3700.78%
IBM200103C001350002019-12-09 3:52PM EST2020-01-031.850.000.000.00-4200.78%
IBM200110C001350002019-12-09 12:19PM EST2020-01-102.330.000.000.00-2400.78%
IBM200117C001350002019-12-09 3:44PM EST2020-01-172.600.000.000.00-18300.78%
IBM200124C001350002019-12-09 11:40AM EST2020-01-244.110.000.000.00-2200.78%
IBM200221C001350002019-12-09 2:38PM EST2020-02-214.460.000.000.00-4700.39%
IBM200417C001350002019-12-09 2:13PM EST2020-04-175.800.000.000.00-5600.39%
IBM200619C001350002019-12-09 12:12PM EST2020-06-197.100.000.000.00-400.39%
IBM200717C001350002019-12-06 10:03AM EST2020-07-177.300.000.000.00-100.39%
IBM200918C001350002019-12-06 12:24PM EST2020-09-188.060.000.000.00-100.20%
IBM210115C001350002019-12-09 3:12PM EST2021-01-1510.250.000.000.00-2600.20%
IBM220121C001350002019-12-09 3:57PM EST2022-01-2113.120.000.000.00-500.20%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213P001350002019-12-09 3:27PM EST2019-12-131.300.000.000.00-2600.00%
IBM191220P001350002019-12-09 3:50PM EST2019-12-201.940.000.000.00-9500.00%
IBM191227P001350002019-12-09 2:03PM EST2019-12-272.250.000.000.00-1600.00%
IBM200103P001350002019-12-09 10:10AM EST2020-01-032.550.000.000.00-600.00%
IBM200110P001350002019-12-04 12:13PM EST2020-01-103.900.000.000.00-100.00%
IBM200117P001350002019-12-09 3:59PM EST2020-01-173.150.000.000.00-8100.00%
IBM200124P001350002019-12-06 3:25PM EST2020-01-245.010.000.000.00-100.00%
IBM200221P001350002019-12-09 3:53PM EST2020-02-215.950.000.000.00-18400.00%
IBM200417P001350002019-12-09 1:49PM EST2020-04-177.160.000.000.00-200.00%
IBM200619P001350002019-12-09 2:03PM EST2020-06-199.500.000.000.00-1300.00%
IBM200717P001350002019-11-27 9:35AM EST2020-07-179.500.000.000.00-1800.00%
IBM200918P001350002019-12-09 11:06AM EST2020-09-1811.850.000.000.00-1200.00%
IBM210115P001350002019-12-02 11:33AM EST2021-01-1515.200.000.000.00-4900.00%
IBM220121P001350002019-12-09 12:20PM EST2022-01-2120.260.000.000.00-400.00%
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