IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025C001400002019-10-21 3:43PM EDT2019-10-250.040.020.05-0.01-20.00%152028.13%
IBM191101C001400002019-10-21 2:09PM EDT2019-11-010.090.070.14-0.08-47.06%54020.75%
IBM191108C001400002019-10-21 1:23PM EDT2019-11-080.130.140.17-0.19-59.38%29016.94%
IBM191115C001400002019-10-21 3:52PM EDT2019-11-150.190.170.19-0.18-48.65%908014.80%
IBM191122C001400002019-10-21 2:47PM EDT2019-11-220.260.250.30-0.02-7.14%16014.70%
IBM191129C001400002019-10-21 3:31PM EDT2019-11-290.350.320.39-0.28-44.44%48014.37%
IBM191220C001400002019-10-21 3:59PM EDT2019-12-200.740.720.77-0.46-38.33%604014.53%
IBM200117C001400002019-10-21 3:53PM EDT2020-01-171.401.351.48-0.54-27.84%787015.67%
IBM200417C001400002019-10-21 3:56PM EDT2020-04-173.653.553.75-0.74-16.86%75017.95%
IBM200619C001400002019-10-21 11:18AM EDT2020-06-194.504.454.70-0.65-12.62%4017.76%
IBM200918C001400002019-10-18 3:25PM EDT2020-09-186.725.856.100.00-37018.01%
IBM210115C001400002019-10-21 3:57PM EDT2021-01-157.507.357.65-0.80-9.64%18018.14%
IBM220121C001400002019-10-21 11:58AM EDT2022-01-2110.838.5011.60-0.37-3.30%10018.45%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001400002019-10-21 2:07PM EDT2019-10-257.357.357.60+1.53+26.29%23036.52%
IBM191101P001400002019-10-21 10:08AM EDT2019-11-018.507.407.65+2.05+31.78%15023.39%
IBM191108P001400002019-10-18 10:16AM EDT2019-11-088.796.5510.900.00-3054.13%
IBM191115P001400002019-10-21 3:52PM EDT2019-11-158.808.959.20+1.36+18.28%60032.08%
IBM191122P001400002019-10-18 9:59AM EDT2019-11-228.467.9510.850.00-6040.26%
IBM191129P001400002019-10-16 1:42PM EDT2019-11-294.208.2510.800.00--036.16%
IBM191220P001400002019-10-21 2:07PM EDT2019-12-209.359.359.55+1.15+14.02%34022.64%
IBM200117P001400002019-10-21 1:30PM EDT2020-01-1710.109.7510.20+1.30+14.77%8021.54%
IBM200417P001400002019-10-21 2:47PM EDT2020-04-1712.7012.8013.10+0.60+4.96%19023.43%
IBM200619P001400002019-10-21 9:55AM EDT2020-06-1915.7514.7515.05+0.70+4.65%3024.77%
IBM200918P001400002019-10-17 10:07AM EDT2020-09-1816.4917.0017.300.00-4025.62%
IBM210115P001400002019-10-21 9:59AM EDT2021-01-1520.2219.3019.70+1.45+7.73%1026.08%
IBM220121P001400002019-10-21 12:34PM EDT2022-01-2126.2524.6528.00+1.49+6.02%4029.81%
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