IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200807C001450002020-07-30 12:55PM EDT2020-08-070.020.000.010.00-1622050.00%
IBM200814C001450002020-07-29 12:00PM EDT2020-08-140.010.010.100.00-39743.75%
IBM200821C001450002020-08-03 10:51AM EDT2020-08-210.040.030.120.00-121,71535.74%
IBM200828C001450002020-07-31 3:39PM EDT2020-08-280.070.000.200.00-429433.50%
IBM201016C001450002020-07-31 3:38PM EDT2020-10-160.260.250.310.00-81,43221.53%
IBM201218C001450002020-07-31 1:10PM EDT2020-12-181.051.111.500.00-151,25124.06%
IBM210115C001450002020-08-03 12:06PM EDT2021-01-151.651.521.89+0.20+13.79%114,22523.74%
IBM210716C001450002020-08-03 9:48AM EDT2021-07-163.433.704.00-0.22-6.03%224322.13%
IBM220121C001450002020-07-31 10:44AM EDT2022-01-215.705.006.750.00-21,00323.02%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200807P001450002020-07-27 11:14AM EDT2020-08-0720.6022.5022.850.00-3574134.72%
IBM200814P001450002020-07-27 12:27PM EDT2020-08-1420.4522.5022.850.00-578686.96%
IBM200821P001450002020-07-27 1:53PM EDT2020-08-2120.8022.6522.900.00-13221770.43%
IBM200828P001450002020-07-27 3:38PM EDT2020-08-2820.7322.4022.950.00--159.08%
IBM200918P001450002020-07-23 12:38PM EDT2020-09-1817.6022.5522.950.00-857946.23%
IBM201016P001450002020-07-28 1:23PM EDT2020-10-1621.4222.6523.100.00-213737.55%
IBM201218P001450002020-07-22 10:48AM EDT2020-12-1821.5524.7525.550.00-56137.83%
IBM210115P001450002020-07-31 2:02PM EDT2021-01-1527.8724.9526.100.00-1089636.39%
IBM210716P001450002020-06-24 3:13PM EDT2021-07-1636.6527.4030.500.00--1334.97%
IBM220121P001450002020-08-03 9:44AM EDT2022-01-2134.5832.1036.50-1.15-3.22%124438.34%
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