IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025C001450002019-10-22 3:05PM EDT2019-10-250.010.000.010.00-5033.59%
IBM191101C001450002019-10-22 10:24AM EDT2019-11-010.010.010.030.00-10021.49%
IBM191108C001450002019-10-23 11:18AM EDT2019-11-080.020.020.18-0.07-77.78%1022.61%
IBM191115C001450002019-10-23 3:41PM EDT2019-11-150.080.070.08-0.01-11.11%78016.21%
IBM191122C001450002019-10-22 2:58PM EDT2019-11-220.100.000.180.00-101016.75%
IBM191129C001450002019-10-18 11:34AM EDT2019-11-290.120.020.260.00-11016.46%
IBM191220C001450002019-10-23 3:39PM EDT2019-12-200.370.370.38+0.03+8.82%221014.54%
IBM200117C001450002019-10-23 3:07PM EDT2020-01-170.810.780.81+0.07+9.46%2776,89815.03%
IBM200417C001450002019-10-23 2:30PM EDT2020-04-172.602.622.690.00-33017.16%
IBM200619C001450002019-10-23 2:25PM EDT2020-06-193.503.503.70+0.05+1.45%11017.39%
IBM200918C001450002019-10-21 11:32AM EDT2020-09-184.254.805.000.00-10017.58%
IBM210115C001450002019-10-23 1:05PM EDT2021-01-156.356.356.55+0.23+3.76%1017.82%
IBM220121C001450002019-10-23 3:27PM EDT2022-01-219.708.9010.80+0.60+6.59%3018.58%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001450002019-10-17 11:11AM EDT2019-10-2511.2510.5010.800.00-1059.08%
IBM191101P001450002019-10-18 12:43PM EDT2019-11-0111.1110.6010.800.00-2032.37%
IBM191108P001450002019-10-17 10:03AM EDT2019-11-0812.2011.5013.450.00-5057.86%
IBM191115P001450002019-10-23 3:32PM EDT2019-11-1512.1212.2012.30-0.68-5.31%51038.55%
IBM191122P001450002019-10-17 9:32AM EDT2019-11-2212.0011.1014.250.00--048.65%
IBM191129P001450002019-10-14 12:07AM EDT2019-11-296.4010.8513.950.00--042.00%
IBM191220P001450002019-10-22 11:46AM EDT2019-12-2013.0012.2512.55-1.13-8.00%3026.06%
IBM200117P001450002019-10-23 3:25PM EDT2020-01-1712.6512.4512.70-0.87-6.43%52022.18%
IBM200417P001450002019-10-23 3:32PM EDT2020-04-1715.2215.1515.35-2.25-12.88%2023.52%
IBM200619P001450002019-10-22 10:15AM EDT2020-06-1919.0017.0517.300.00-15024.93%
IBM200918P001450002019-10-22 10:04AM EDT2020-09-1821.1519.2019.500.00-6025.65%
IBM210115P001450002019-10-21 11:31AM EDT2021-01-1522.9421.5521.800.00-2025.92%
IBM220121P001450002019-10-11 3:19PM EDT2022-01-2124.2027.6529.500.00-1028.79%
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