IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619C000800002020-05-06 3:55PM EDT2020-06-1942.050.000.000.00-21220.00%
IBM200626C000800002020-05-22 12:26PM EDT2020-06-2637.800.000.000.00-240.00%
IBM200717C000800002020-05-06 3:57PM EDT2020-07-1743.180.000.000.00-820.00%
IBM200918C000800002020-05-07 10:14AM EDT2020-09-1842.480.000.000.00-1110.00%
IBM201016C000800002020-03-25 9:37AM EDT2020-10-1631.5043.0546.750.00-1149.54%
IBM201218C000800002020-05-07 3:13PM EDT2020-12-1842.470.000.000.00-1410.00%
IBM210115C000800002020-05-27 1:07PM EDT2021-01-1545.550.000.000.00-21020.00%
IBM220121C000800002020-05-21 3:44PM EDT2022-01-2141.200.000.000.00-11290.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200529P000800002020-05-14 10:43AM EDT2020-05-290.040.000.000.00-1934050.00%
IBM200605P000800002020-05-13 12:08PM EDT2020-06-050.010.000.000.00-14150.00%
IBM200619P000800002020-05-26 10:51AM EDT2020-06-190.020.000.000.00-116150.00%
IBM200717P000800002020-05-27 10:32AM EDT2020-07-170.150.000.000.00-131325.00%
IBM200821P000800002020-05-26 10:12AM EDT2020-08-210.500.000.000.00-31325.00%
IBM200918P000800002020-05-22 3:37PM EDT2020-09-180.880.000.000.00-135512.50%
IBM201016P000800002020-05-22 10:56AM EDT2020-10-161.150.000.000.00-714112.50%
IBM201218P000800002020-05-20 10:25AM EDT2020-12-181.930.000.000.00-48612.50%
IBM210115P000800002020-05-27 9:30AM EDT2021-01-151.800.000.000.00-277512.50%
IBM220121P000800002020-05-19 3:53PM EDT2022-01-215.150.000.000.00-13146.25%
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