IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001400002020-07-02 2:25PM EDT2020-07-100.090.000.180.00-122161.52%
IBM200717C001400002020-07-02 3:10PM EDT2020-07-170.030.030.05-0.03-50.00%113,69438.28%
IBM200724C001400002020-07-02 3:52PM EDT2020-07-240.150.150.25+0.02+15.38%216940.43%
IBM200731C001400002020-06-30 11:52AM EDT2020-07-310.300.160.490.00-8512140.36%
IBM200821C001400002020-07-02 3:49PM EDT2020-08-210.470.420.55+0.03+6.82%411,77031.13%
IBM200918C001400002020-07-01 2:32PM EDT2020-09-180.820.780.860.00-121,74727.83%
IBM201016C001400002020-07-02 2:35PM EDT2020-10-161.251.311.38+0.02+1.63%1362327.44%
IBM201218C001400002020-07-02 3:32PM EDT2020-12-182.462.462.55-0.05-1.99%81,47026.97%
IBM210115C001400002020-07-02 3:03PM EDT2021-01-152.952.703.300.00-153,58927.74%
IBM210716C001400002020-06-26 3:40PM EDT2021-07-165.195.155.750.00-72225.86%
IBM220121C001400002020-06-29 3:53PM EDT2022-01-218.807.008.100.00-11,90425.38%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P001400002020-06-15 3:16PM EDT2020-07-1010.0719.0519.400.00--760.00%
IBM200717P001400002020-07-02 1:49PM EDT2020-07-1719.2218.9519.30-1.78-8.48%1045400.00%
IBM200724P001400002020-06-15 3:16PM EDT2020-07-248.4019.0519.700.00-3003010.00%
IBM200821P001400002020-07-02 11:02AM EDT2020-08-2122.1521.0521.30-0.85-3.70%15836.60%
IBM200918P001400002020-06-29 12:47PM EDT2020-09-1823.1221.2021.550.00-11,33331.13%
IBM201016P001400002020-06-29 2:40PM EDT2020-10-1623.7921.7522.050.00-512029.75%
IBM201218P001400002020-07-01 10:22AM EDT2020-12-1825.3624.0024.900.00-317334.83%
IBM210115P001400002020-06-26 1:49PM EDT2021-01-1528.1324.2525.650.00-11,99734.69%
IBM210716P001400002020-06-24 3:13PM EDT2021-07-1632.6528.7530.200.00--1535.01%
IBM220121P001400002020-06-29 11:02AM EDT2022-01-2133.4531.0034.100.00-11,20835.27%
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