IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221C001650002020-01-22 10:28AM EST2020-02-210.040.010.060.00-18227.74%
IBM200320C001650002020-01-23 2:16PM EST2020-03-200.05-0.050.00--8218.75%
IBM200417C001650002020-01-23 12:05PM EST2020-04-170.060.080.230.00-4363119.39%
IBM200619C001650002020-01-24 9:36AM EST2020-06-190.430.410.45-0.02-4.44%345416.74%
IBM200717C001650002020-01-23 11:52AM EST2020-07-170.580.540.800.00-518317.60%
IBM200918C001650002020-01-24 9:46AM EST2020-09-181.171.161.240.00-1318517.02%
IBM201218C001650002020-01-24 9:30AM EST2020-12-182.051.842.26-0.28-12.02%11617.58%
IBM210115C001650002020-01-24 9:37AM EST2021-01-152.412.392.47+0.10+4.33%369317.42%
IBM220121C001650002020-01-22 9:38AM EST2022-01-216.004.005.950.00-106217.68%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221P001650002020-01-22 10:01AM EST2020-02-2121.3722.8523.550.00--1050.00%
IBM200417P001650002019-11-15 10:41AM EST2020-04-1730.9328.0532.750.00-21952.69%
IBM200619P001650002019-09-10 9:13AM EST2020-06-1926.1025.4028.100.00-2031.82%
IBM200918P001650002019-11-05 9:30AM EST2020-09-1832.6033.1037.800.00-62448.57%
IBM210115P001650002019-11-14 1:28PM EST2021-01-1536.2034.6537.500.00-8039.05%
IBM220121P001650002020-01-22 11:37AM EST2022-01-2133.0031.4035.000.00-11624.05%
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