IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018C001500002019-10-14 3:59PM EDT2019-10-180.630.000.000.00-389012.50%
IBM191025C001500002019-10-14 3:58PM EDT2019-10-250.730.000.000.00-3806.25%
IBM191101C001500002019-10-14 1:15PM EDT2019-11-010.890.000.000.00-306.25%
IBM191108C001500002019-10-14 9:58AM EDT2019-11-081.100.000.000.00-1506.25%
IBM191115C001500002019-10-14 3:59PM EDT2019-11-151.100.000.000.00-19303.13%
IBM191122C001500002019-10-09 12:31PM EDT2019-11-221.110.000.000.00-303.13%
IBM191220C001500002019-10-14 3:56PM EDT2019-12-201.850.000.000.00-9503.13%
IBM200117C001500002019-10-14 3:32PM EDT2020-01-172.670.000.000.00-11403.13%
IBM200417C001500002019-10-11 2:40PM EDT2020-04-175.770.000.000.00-1301.56%
IBM200619C001500002019-10-14 3:54PM EDT2020-06-195.560.000.000.00-1001.56%
IBM200918C001500002019-10-08 10:14AM EDT2020-09-188.500.000.000.00-701.56%
IBM210115C001500002019-10-14 10:24AM EDT2021-01-158.800.000.000.00-101.56%
IBM220121C001500002019-10-08 12:41PM EDT2022-01-2111.650.000.000.00-2100.78%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018P001500002019-10-14 3:27PM EDT2019-10-188.510.000.000.00-900.00%
IBM191025P001500002019-10-14 12:31PM EDT2019-10-258.850.000.000.00-1800.00%
IBM191101P001500002019-10-07 9:48AM EDT2019-11-018.700.000.000.00-300.00%
IBM191115P001500002019-10-11 1:26PM EDT2019-11-159.050.000.000.00-5200.00%
IBM191122P001500002019-10-14 9:50AM EDT2019-11-2210.400.000.000.00-300.00%
IBM191129P001500002019-10-14 12:07AM EDT2019-11-299.390.000.000.00-600.00%
IBM191220P001500002019-10-14 3:49PM EDT2019-12-2010.950.000.000.00-1800.00%
IBM200117P001500002019-10-14 12:32PM EDT2020-01-1711.800.000.000.00-100.00%
IBM200417P001500002019-10-08 9:30AM EDT2020-04-1715.990.000.000.00-200.00%
IBM200619P001500002019-10-14 9:39AM EDT2020-06-1916.700.000.000.00-100.00%
IBM200918P001500002019-10-14 12:21PM EDT2020-09-1818.600.000.000.00-1500.00%
IBM210115P001500002019-10-03 3:07PM EDT2021-01-1522.330.000.000.00-10000.00%
IBM220121P001500002019-09-25 10:29AM EDT2022-01-2127.390.000.000.00-10000.00%
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