IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717C001600002020-06-25 10:01AM EDT2020-07-170.010.000.000.00-173425.00%
IBM200731C001600002020-06-19 11:40AM EDT2020-07-310.120.000.420.00-1155.18%
IBM200821C001600002020-07-01 9:30AM EDT2020-08-210.080.010.250.00-2116442.63%
IBM200918C001600002020-06-26 2:35PM EDT2020-09-180.070.070.15-0.13-65.00%62,54731.15%
IBM201016C001600002020-06-25 9:30AM EDT2020-10-160.320.000.450.00-1220932.25%
IBM201218C001600002020-06-25 11:44AM EDT2020-12-180.590.530.610.00-226127.08%
IBM210115C001600002020-07-01 2:39PM EDT2021-01-150.930.650.930.00-64,18527.55%
IBM210716C001600002020-07-01 12:20PM EDT2021-07-162.251.612.260.00-42325.18%
IBM220121C001600002020-06-25 11:00AM EDT2022-01-213.953.500.000.00-15606.25%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P001600002020-06-22 6:50PM EDT2020-07-1750.4838.8041.550.00-102114.84%
IBM200821P001600002020-06-30 3:13PM EDT2020-08-2140.4540.3540.700.00-55146.44%
IBM200918P001600002020-06-24 3:00PM EDT2020-09-1840.6540.6541.200.00-715343.82%
IBM201016P001600002020-06-15 4:01PM EDT2020-10-1630.2740.4540.900.00-3334.25%
IBM201218P001600002020-06-25 3:52PM EDT2020-12-1844.9242.0543.050.00-519440.29%
IBM210115P001600002020-06-24 2:49PM EDT2021-01-1546.2541.8044.600.00-931,06443.59%
IBM220121P001600002020-07-02 10:32AM EDT2022-01-2148.9546.7050.10-2.15-4.21%234736.50%
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