IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C000850002020-06-26 2:55PM EDT2020-07-1031.900.000.000.00-2000.00%
IBM200717C000850002020-07-02 11:33AM EDT2020-07-1735.200.000.000.00-200.00%
IBM200724C000850002020-06-16 3:15PM EDT2020-07-2439.900.000.000.00--00.00%
IBM200821C000850002020-07-06 9:32AM EDT2020-08-2136.350.000.000.00-1000.00%
IBM200918C000850002020-06-16 9:58AM EDT2020-09-1842.050.000.000.00-100.00%
IBM201016C000850002020-07-02 10:45AM EDT2020-10-1635.300.000.000.00-700.00%
IBM201218C000850002020-06-22 3:28PM EDT2020-12-1837.070.000.000.00-200.00%
IBM210115C000850002020-06-22 2:35PM EDT2021-01-1537.330.000.000.00-100.00%
IBM220121C000850002020-06-24 3:13PM EDT2022-01-2134.800.000.000.00-100.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P000850002020-06-29 11:47AM EDT2020-07-170.050.000.000.00-6050.00%
IBM200724P000850002020-06-30 10:04AM EDT2020-07-240.090.000.000.00-1025.00%
IBM200807P000850002020-06-30 1:08PM EDT2020-08-070.200.000.000.00--025.00%
IBM200821P000850002020-07-02 2:38PM EDT2020-08-210.240.170.000.00-13025.00%
IBM200918P000850002020-07-01 1:05PM EDT2020-09-180.650.000.000.00-6012.50%
IBM201016P000850002020-07-01 1:43PM EDT2020-10-160.920.000.000.00-1012.50%
IBM201218P000850002020-06-26 10:39AM EDT2020-12-182.400.000.000.00-3012.50%
IBM210115P000850002020-06-24 1:15PM EDT2021-01-152.500.000.000.00-11012.50%
IBM210716P000850002020-06-24 11:09AM EDT2021-07-165.150.000.000.00-106.25%
IBM220121P000850002020-06-23 3:00PM EDT2022-01-216.600.000.000.00-406.25%
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