IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C001500002020-06-26 3:32PM EDT2020-07-100.010.000.000.00-9732425.00%
IBM200717C001500002020-07-02 1:44PM EDT2020-07-170.030.010.030.00-578,41547.27%
IBM200724C001500002020-06-22 2:12PM EDT2020-07-240.130.000.470.00-15852.05%
IBM200731C001500002020-06-18 1:46PM EDT2020-07-310.410.000.540.00-4353.27%
IBM200821C001500002020-07-02 3:18PM EDT2020-08-210.180.140.20+0.05+38.46%6791533.15%
IBM200918C001500002020-07-02 2:52PM EDT2020-09-180.320.260.44+0.01+3.23%41,84030.71%
IBM201016C001500002020-07-02 12:26PM EDT2020-10-160.490.470.56-0.01-2.00%1560327.72%
IBM201218C001500002020-07-02 2:07PM EDT2020-12-181.151.101.24-0.17-12.88%658126.72%
IBM210115C001500002020-07-02 2:59PM EDT2021-01-151.591.361.60+0.19+13.57%196,14026.64%
IBM210716C001500002020-06-30 1:24PM EDT2021-07-163.553.353.550.00-21725.16%
IBM220121C001500002020-07-02 3:14PM EDT2022-01-215.305.206.10-0.20-3.64%122,01225.80%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P001500002020-07-02 10:45AM EDT2020-07-1729.8829.1029.35-1.10-3.55%41640.00%
IBM200724P001500002020-06-15 3:16PM EDT2020-07-2429.6928.9529.400.00--10.00%
IBM200731P001500002020-06-17 9:58AM EDT2020-07-3126.2029.1029.400.00--30.00%
IBM200821P001500002020-06-29 2:43PM EDT2020-08-2132.3530.7531.350.00-3947.31%
IBM200918P001500002020-06-24 11:54AM EDT2020-09-1835.7730.6031.150.00-644735.77%
IBM201016P001500002020-06-22 6:50PM EDT2020-10-1632.0331.5534.500.00-4051.06%
IBM201218P001500002020-06-25 11:48AM EDT2020-12-1837.4032.5533.700.00-356337.16%
IBM210115P001500002020-06-24 2:48PM EDT2021-01-1536.8532.7534.650.00-1441,00437.92%
IBM220121P001500002020-06-22 6:50PM EDT2022-01-2132.0640.5045.000.00-122841.23%
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