IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717C001700002020-06-23 1:06PM EDT2020-07-170.010.000.000.00-31,10650.00%
IBM200724C001700002020-06-23 11:37AM EDT2020-07-240.010.000.340.00--272.46%
IBM200731C001700002020-06-19 12:05PM EDT2020-07-310.060.000.370.00-3363.18%
IBM200821C001700002020-06-30 2:52PM EDT2020-08-210.010.000.100.00-542443.36%
IBM200918C001700002020-06-30 12:50PM EDT2020-09-180.100.050.260.00-1086639.75%
IBM201016C001700002020-06-24 9:30AM EDT2020-10-160.140.000.550.00-230738.84%
IBM201218C001700002020-06-23 10:45AM EDT2020-12-180.300.000.500.00-17130.10%
IBM210115C001700002020-06-24 1:42PM EDT2021-01-150.330.300.650.00-1031,52729.33%
IBM210716C001700002020-07-02 9:30AM EDT2021-07-161.301.231.71-0.10-7.14%15126.42%
IBM220121C001700002020-06-26 3:37PM EDT2022-01-212.242.200.000.00-202,5956.25%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P001700002020-06-22 6:50PM EDT2020-07-1756.9349.5551.400.00-1090.23%
IBM200821P001700002020-07-02 1:50PM EDT2020-08-2150.6050.3051.00+0.15+0.30%112552.64%
IBM200918P001700002020-06-24 3:14PM EDT2020-09-1854.4050.6551.050.00-727848.46%
IBM201016P001700002020-06-22 6:50PM EDT2020-10-1646.9051.3053.750.00-5554.13%
IBM201218P001700002020-06-22 6:50PM EDT2020-12-1848.6551.9055.500.00--556.37%
IBM210115P001700002020-06-22 6:50PM EDT2021-01-1540.6652.0055.750.00-19353.10%
IBM220121P001700002020-06-22 6:50PM EDT2022-01-2156.0057.7062.200.00-3043.70%
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