IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001450002020-04-03 12:05PM EDT2020-04-090.030.000.000.00-1250.00%
IBM200417C001450002020-04-03 3:18PM EDT2020-04-170.020.000.000.00-144,32050.00%
IBM200424C001450002020-03-26 1:22PM EDT2020-04-240.240.000.000.00-21025.00%
IBM200515C001450002020-04-03 1:39PM EDT2020-05-150.070.000.000.00-1465325.00%
IBM200619C001450002020-04-03 3:08PM EDT2020-06-190.170.000.000.00-398,35812.50%
IBM200717C001450002020-04-01 12:46PM EDT2020-07-170.700.000.000.00-539312.50%
IBM200918C001450002020-04-01 3:44PM EDT2020-09-180.750.000.000.00-61,89912.50%
IBM201016C001450002020-04-03 9:49AM EDT2020-10-161.000.000.000.00-326612.50%
IBM201218C001450002020-04-02 2:52PM EDT2020-12-181.390.000.000.00-116926.25%
IBM210115C001450002020-04-03 3:55PM EDT2021-01-151.390.000.000.00-42,7636.25%
IBM220121C001450002020-04-03 1:17PM EDT2022-01-213.780.000.000.00-188016.25%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001450002020-03-31 3:50PM EDT2020-04-0933.200.000.000.00-10100.00%
IBM200417P001450002020-03-30 11:44AM EDT2020-04-1736.000.000.000.00-12080.00%
IBM200501P001450002020-04-01 3:00PM EDT2020-05-0139.100.000.000.00-21210.00%
IBM200515P001450002020-04-02 1:34PM EDT2020-05-1537.860.000.000.00-8370.00%
IBM200619P001450002020-04-01 3:02PM EDT2020-06-1940.000.000.000.00-607030.00%
IBM200717P001450002020-03-13 3:30PM EDT2020-07-1743.610.000.000.00-31920.00%
IBM200918P001450002020-03-31 11:39AM EDT2020-09-1842.100.000.000.00-26050.00%
IBM201016P001450002020-03-27 11:42AM EDT2020-10-1636.950.000.000.00-11370.00%
IBM201218P001450002020-04-01 10:08AM EDT2020-12-1840.670.000.000.00-1380.00%
IBM210115P001450002020-04-02 3:27PM EDT2021-01-1540.450.000.000.00-259450.00%
IBM220121P001450002020-03-30 9:30AM EDT2022-01-2147.300.000.000.00-222340.00%
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