IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001400002019-12-13 3:34PM EST2019-12-200.030.020.09-0.10-76.92%1784,87620.90%
IBM191227C001400002019-12-13 3:42PM EST2019-12-270.080.070.10-0.13-61.90%1021314.50%
IBM200103C001400002019-12-13 12:23PM EST2020-01-030.240.160.20-0.10-29.41%57713.82%
IBM200110C001400002019-12-13 2:04PM EST2020-01-100.370.320.37-0.23-38.33%415014.23%
IBM200117C001400002019-12-13 3:59PM EST2020-01-170.580.570.64-0.44-43.14%38913,35415.32%
IBM200124C001400002019-12-13 3:59PM EST2020-01-241.651.531.96-0.57-25.68%627923.15%
IBM200221C001400002019-12-13 3:53PM EST2020-02-212.192.162.24-0.54-19.78%2292,16419.19%
IBM200417C001400002019-12-13 3:56PM EST2020-04-173.313.253.50-0.63-15.99%312,95418.60%
IBM200619C001400002019-12-13 3:45PM EST2020-06-194.554.404.70-0.60-11.65%921,78718.43%
IBM200717C001400002019-12-13 11:57AM EST2020-07-175.505.205.50-0.50-8.33%28119.18%
IBM200918C001400002019-12-10 2:51PM EST2020-09-186.205.906.150.00-129618.29%
IBM210115C001400002019-12-13 1:10PM EST2021-01-157.897.657.85-0.51-6.07%5018.39%
IBM220121C001400002019-12-13 9:36AM EST2022-01-2111.609.1512.60-0.10-0.85%3019.35%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001400002019-12-13 3:31PM EST2019-12-205.785.656.00+0.88+17.96%81,03025.59%
IBM191227P001400002019-12-02 11:24AM EST2019-12-275.005.206.350.00-101623.58%
IBM200117P001400002019-12-13 2:06PM EST2020-01-176.095.956.25+0.60+10.93%44,67213.62%
IBM200221P001400002019-12-09 11:23AM EST2020-02-219.308.658.950.00-113923.50%
IBM200417P001400002019-12-06 3:04PM EST2020-04-1710.759.7510.100.00-830021.33%
IBM200619P001400002019-12-10 10:21AM EST2020-06-1912.2311.9012.200.00-2022.99%
IBM200918P001400002019-12-11 9:40AM EST2020-09-1814.7714.2514.550.00-20023.94%
IBM210115P001400002019-12-11 2:03PM EST2021-01-1517.4316.7517.100.00-1024.63%
IBM220121P001400002019-12-12 11:16AM EST2022-01-2123.0021.6025.250.00-6028.23%
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