IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200124C001550002020-01-17 3:56PM EST2020-01-240.090.090.100.00-14926343.56%
IBM200131C001550002020-01-17 3:56PM EST2020-01-310.120.100.14+0.02+20.00%110532.62%
IBM200207C001550002020-01-15 3:49PM EST2020-02-070.120.002.250.00-21148456.84%
IBM200221C001550002020-01-17 1:57PM EST2020-02-210.130.120.150.00-2775220.90%
IBM200320C001550002020-01-17 3:56PM EST2020-03-200.200.190.22+0.03+17.65%1368716.80%
IBM200417C001550002020-01-17 12:13PM EST2020-04-170.380.330.70+0.01+2.70%486018.43%
IBM200619C001550002020-01-16 12:27PM EST2020-06-190.930.941.070.00-2483416.09%
IBM200717C001550002020-01-17 12:50PM EST2020-07-171.271.331.45-0.01-0.78%1013816.37%
IBM200918C001550002020-01-17 12:56PM EST2020-09-182.001.892.12-0.05-2.44%193616.25%
IBM201218C001550002020-01-17 12:28PM EST2020-12-183.103.104.55-0.05-1.59%11619.51%
IBM210115C001550002020-01-17 3:20PM EST2021-01-153.353.303.60-0.05-1.47%690616.73%
IBM220121C001550002020-01-09 2:38PM EST2022-01-216.705.707.700.00-29417.57%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221P001550002020-01-16 10:25AM EST2020-02-2119.1017.8018.750.00-2142.53%
IBM200417P001550002020-01-09 10:45AM EST2020-04-1720.0019.1019.850.00-2523931.56%
IBM200619P001550002019-11-18 1:56PM EST2020-06-1923.7520.0524.050.00-3043537.43%
IBM200918P001550002019-11-07 3:46PM EST2020-09-1823.1525.3527.900.00-31038.52%
IBM210115P001550002019-12-27 12:48PM EST2021-01-1526.1523.7024.000.00-210324.26%
IBM220121P001550002020-01-09 10:01AM EST2022-01-2131.5029.3033.400.00-53129.35%
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