IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018C001600002019-10-14 12:38PM EDT2019-10-180.040.000.000.00-81025.00%
IBM191025C001600002019-10-14 10:11AM EDT2019-10-250.070.000.000.00-25012.50%
IBM191101C001600002019-10-11 3:04PM EDT2019-11-010.160.060.000.00-1012.50%
IBM191108C001600002019-10-09 12:23PM EDT2019-11-080.180.080.000.00-3012.50%
IBM191115C001600002019-10-14 3:34PM EDT2019-11-150.130.000.000.00-90012.50%
IBM191122C001600002019-10-10 6:21PM EDT2019-11-220.190.000.000.00--06.25%
IBM191129C001600002019-10-10 3:46PM EDT2019-11-290.260.000.000.00--06.25%
IBM191220C001600002019-10-14 10:20AM EDT2019-12-200.400.000.000.00-306.25%
IBM200117C001600002019-10-14 12:43PM EDT2020-01-170.730.000.000.00-2106.25%
IBM200417C001600002019-10-11 3:43PM EDT2020-04-172.560.000.000.00-2903.13%
IBM200619C001600002019-10-14 3:22PM EDT2020-06-192.830.000.000.00-403.13%
IBM200918C001600002019-10-01 12:55PM EDT2020-09-185.370.000.000.00-103.13%
IBM210115C001600002019-10-14 10:53AM EDT2021-01-155.750.000.000.00-1703.13%
IBM220121C001600002019-10-11 11:18AM EDT2022-01-2111.150.000.000.00-501.56%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018P001600002019-10-10 1:57PM EDT2019-10-1816.750.000.000.00-700.00%
IBM191115P001600002019-10-09 12:28PM EDT2019-11-1521.790.000.000.00-700.00%
IBM191220P001600002019-10-10 6:21PM EDT2019-12-2019.650.000.000.00--00.00%
IBM200117P001600002019-10-08 3:34PM EDT2020-01-1722.950.000.000.00-300.00%
IBM200417P001600002019-10-10 12:05PM EDT2020-04-1722.950.000.000.00-100.00%
IBM200619P001600002019-09-10 10:13AM EDT2020-06-1922.3021.0523.850.00-9026.09%
IBM200918P001600002019-09-05 10:07AM EDT2020-09-1827.3027.9030.100.00-51934.34%
IBM210115P001600002019-10-08 10:35AM EDT2021-01-1531.550.000.000.00-300.00%
IBM220121P001600002019-10-04 11:16AM EDT2022-01-2135.500.000.000.00--00.00%
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