IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213C001500002019-11-18 12:02AM EST2019-12-130.01-0.000.00--025.00%
IBM191220C001500002019-12-09 3:27PM EST2019-12-200.010.000.000.00-6012.50%
IBM200117C001500002019-12-09 3:55PM EST2020-01-170.050.000.000.00-4106.25%
IBM200124C001500002019-12-09 11:48AM EST2020-01-240.310.000.000.00-406.25%
IBM200221C001500002019-12-09 3:55PM EST2020-02-210.450.000.000.00-5906.25%
IBM200417C001500002019-12-09 3:23PM EST2020-04-171.150.000.000.00-1103.13%
IBM200619C001500002019-12-09 3:06PM EST2020-06-191.970.000.000.00-1203.13%
IBM200717C001500002019-12-09 3:47PM EST2020-07-172.500.000.000.00-1703.13%
IBM200918C001500002019-12-09 11:19AM EST2020-09-183.250.000.000.00-2603.13%
IBM210115C001500002019-12-09 3:31PM EST2021-01-154.760.000.000.00-3803.13%
IBM220121C001500002019-12-05 11:42AM EST2022-01-217.180.000.000.00-201.56%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213P001500002019-12-06 9:33AM EST2019-12-1316.800.000.000.00-100.00%
IBM191220P001500002019-12-02 3:40PM EST2019-12-2017.010.000.000.00-300.00%
IBM191227P001500002019-11-19 12:15PM EST2019-12-2714.710.000.000.00--00.00%
IBM200117P001500002019-12-09 9:36AM EST2020-01-1715.400.000.000.00-7000.00%
IBM200221P001500002019-12-09 11:52AM EST2020-02-2116.900.000.000.00-200.00%
IBM200417P001500002019-12-09 10:17AM EST2020-04-1717.810.000.000.00-200.00%
IBM200619P001500002019-11-18 10:15AM EST2020-06-1920.180.000.000.00-200.00%
IBM200918P001500002019-11-20 1:00PM EST2020-09-1822.250.000.000.00-300.00%
IBM210115P001500002019-12-09 1:56PM EST2021-01-1523.900.000.000.00-400.00%
IBM220121P001500002019-12-05 11:42AM EST2022-01-2131.960.000.000.00-200.00%
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