IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C001450002019-12-13 3:40PM EST2019-12-200.030.000.030.00-71,70228.32%
IBM191227C001450002019-12-11 2:15PM EST2019-12-270.050.000.050.00-1520.80%
IBM200103C001450002019-11-22 3:20PM EST2020-01-030.190.000.130.00-1119.87%
IBM200110C001450002019-12-02 12:00PM EST2020-01-100.140.030.270.00--120.07%
IBM200117C001450002019-12-13 3:49PM EST2020-01-170.160.160.18-0.10-38.46%37510,26216.31%
IBM200124C001450002019-12-11 9:52AM EST2020-01-240.800.221.18+0.01+1.27%12325.44%
IBM200221C001450002019-12-13 3:40PM EST2020-02-210.970.931.01-0.33-25.38%1111,12818.53%
IBM200417C001450002019-12-13 3:46PM EST2020-04-171.901.822.04-0.46-19.49%2982,41518.24%
IBM200619C001450002019-12-13 3:57PM EST2020-06-192.902.713.05-0.52-15.20%151,26718.01%
IBM200717C001450002019-12-09 11:53AM EST2020-07-173.703.503.800.00-11318.87%
IBM200918C001450002019-12-09 2:42PM EST2020-09-184.534.204.400.00-223818.01%
IBM210115C001450002019-12-13 3:57PM EST2021-01-155.975.856.05-0.66-9.95%9018.22%
IBM220121C001450002019-12-12 12:32PM EST2022-01-219.767.1510.55+0.11+1.14%1019.04%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P001450002019-12-13 11:54AM EST2019-12-2010.3210.1011.45-0.88-7.86%23454.49%
IBM200117P001450002019-12-13 3:58PM EST2020-01-1710.8010.5011.20+1.30+13.68%113,33719.95%
IBM200221P001450002019-12-09 11:21AM EST2020-02-2112.7512.5012.950.00-64825.21%
IBM200417P001450002019-12-12 3:40PM EST2020-04-1712.7313.2513.800.00-450221.97%
IBM200619P001450002019-11-26 9:33AM EST2020-06-1914.6515.3015.950.00-2024.09%
IBM200717P001450002019-11-21 10:54AM EST2020-07-1717.5415.5517.400.00--026.18%
IBM200918P001450002019-12-04 12:28PM EST2020-09-1819.3517.4517.900.00-1024.15%
IBM210115P001450002019-12-13 10:18AM EST2021-01-1519.6619.4520.35-0.17-0.86%11024.71%
IBM220121P001450002019-12-12 10:36AM EST2022-01-2126.3124.6028.45-0.32-1.20%1028.25%
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