IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025C001550002019-10-18 11:48AM EDT2019-10-250.020.000.060.00-4331649.22%
IBM191101C001550002019-10-18 9:43AM EDT2019-11-010.080.320.15+0.04+100.00%121140.43%
IBM191108C001550002019-10-17 2:30PM EDT2019-11-080.030.330.200.00-98734.77%
IBM191115C001550002019-10-18 3:54PM EDT2019-11-150.020.020.03-0.01-33.33%262,27422.46%
IBM191122C001550002019-10-17 10:04AM EDT2019-11-220.160.400.330.00-41929.79%
IBM191220C001550002019-10-18 3:18PM EDT2019-12-200.040.040.05-0.01-20.00%594016.02%
IBM200117C001550002019-10-18 1:29PM EDT2020-01-170.170.130.16-0.02-10.53%488,42816.02%
IBM200417C001550002019-10-18 2:33PM EDT2020-04-170.950.740.84+0.03+3.26%160316.39%
IBM200619C001550002019-10-18 12:42PM EDT2020-06-191.401.271.40-0.25-15.15%678216.46%
IBM200918C001550002019-10-18 1:30PM EDT2020-09-182.452.202.32-0.20-7.55%472916.75%
IBM210115C001550002019-10-18 3:24PM EDT2021-01-153.833.303.55+0.02+0.52%2863217.10%
IBM220121C001550002019-10-18 12:07PM EDT2022-01-216.404.556.55-0.23-3.47%85417.01%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191025P001550002019-10-17 9:33AM EDT2019-10-2520.3721.6522.850.00-21696.02%
IBM191101P001550002019-10-01 3:05PM EDT2019-11-0111.3821.9022.950.00--370.65%
IBM191108P001550002019-10-17 1:21PM EDT2019-11-0822.8722.1525.650.00-1774.10%
IBM191115P001550002019-10-17 12:56PM EDT2019-11-1523.0423.7524.150.00-16664.61%
IBM191129P001550002019-10-14 12:07AM EDT2019-11-2913.2623.0024.600.00--251.69%
IBM191220P001550002019-10-11 2:58PM EDT2019-12-2013.6522.3525.400.00-172051.11%
IBM200117P001550002019-10-18 1:49PM EDT2020-01-1722.3023.2024.25-0.10-0.45%251,67237.29%
IBM200417P001550002019-09-20 2:18PM EDT2020-04-1724.1523.3526.35+6.06+33.50%4533.00%
IBM200619P001550002019-09-10 3:19PM EDT2020-06-1918.2518.7019.50-0.30-1.62%1000.00%
IBM200918P001550002019-09-03 10:57AM EDT2020-09-1827.9024.2026.350.00-61124.30%
IBM210115P001550002019-10-18 3:59PM EDT2021-01-1529.2530.2530.55+0.15+0.52%35828.49%
IBM220121P001550002019-10-03 2:43PM EDT2022-01-2131.9734.8038.000.00--430.59%
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