IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409C001500002020-03-04 3:53PM EDT2020-04-090.200.000.030.00-41198.44%
IBM200417C001500002020-04-07 10:35AM EDT2020-04-170.040.000.05+0.02+100.00%64,66654.69%
IBM200515C001500002020-04-06 2:28PM EDT2020-05-150.050.050.100.00-1171334.77%
IBM200619C001500002020-04-07 10:14AM EDT2020-06-190.200.200.37+0.12+150.00%388,42031.57%
IBM200717C001500002020-04-07 12:52PM EDT2020-07-170.600.460.60+0.30+100.00%5576,36629.79%
IBM200918C001500002020-04-07 12:44PM EDT2020-09-181.501.071.43+0.70+87.50%31,91529.19%
IBM201016C001500002020-04-07 9:30AM EDT2020-10-161.431.401.83+0.56+64.37%132229.05%
IBM201218C001500002020-04-07 10:51AM EDT2020-12-181.892.032.25+0.39+26.00%532126.94%
IBM210115C001500002020-04-07 12:20PM EDT2021-01-152.502.162.71+0.81+47.93%484,64527.23%
IBM220121C001500002020-04-07 12:37PM EDT2022-01-215.805.055.90+1.30+28.89%91,57024.40%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200409P001500002020-03-30 12:15PM EDT2020-04-0939.0031.0031.600.00--00.00%
IBM200417P001500002020-04-06 2:23PM EDT2020-04-1737.5131.0031.500.00-1293140.00%
IBM200501P001500002020-03-16 12:03AM EDT2020-05-0142.1530.8532.600.00--2065.67%
IBM200515P001500002020-04-03 11:55AM EDT2020-05-1537.4332.4034.750.00-229064.77%
IBM200619P001500002020-04-06 2:23PM EDT2020-06-1939.0132.2033.650.00-1291,40547.63%
IBM200717P001500002020-04-06 3:58PM EDT2020-07-1736.2532.6034.050.00-17043.13%
IBM200918P001500002020-03-20 12:40PM EDT2020-09-1835.3234.5535.85-24.68-41.13%537541.80%
IBM201016P001500002020-03-31 1:48PM EDT2020-10-1639.3334.8536.150.00-25239.76%
IBM201218P001500002020-03-04 4:41PM EDT2020-12-1853.6045.5049.400.00-32065.51%
IBM210115P001500002020-04-02 3:27PM EDT2021-01-1537.3236.6539.35-7.93-17.52%584741.80%
IBM220121P001500002020-04-03 12:15PM EDT2022-01-2153.0043.2545.150.00-521937.27%
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