IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C000950002020-06-29 9:37AM EDT2020-07-1022.930.000.000.00-100.00%
IBM200717C000950002020-06-22 6:50PM EDT2020-07-1737.0522.8525.200.00-51150.00%
IBM200724C000950002020-06-18 3:47PM EDT2020-07-2429.200.000.000.00-1000.00%
IBM200821C000950002020-06-22 6:50PM EDT2020-08-2132.6523.9026.150.00-2252.20%
IBM200918C000950002020-06-26 1:03PM EDT2020-09-1823.630.000.000.00-100.00%
IBM201016C000950002020-06-22 6:50PM EDT2020-10-1627.7024.0526.350.00-156036.95%
IBM201218C000950002020-06-22 6:50PM EDT2020-12-1832.8424.5527.500.00-13436.24%
IBM210115C000950002020-06-22 6:50PM EDT2021-01-1539.5525.0527.850.00-419335.28%
IBM210716C000950002020-06-30 12:32PM EDT2021-07-1628.500.000.000.00--00.00%
IBM220121C000950002020-06-23 3:56PM EDT2022-01-2129.490.000.000.00-200.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P000950002020-07-02 9:36AM EDT2020-07-100.020.000.000.00-1050.00%
IBM200717P000950002020-07-06 3:29PM EDT2020-07-170.010.000.000.00-30025.00%
IBM200724P000950002020-07-01 11:55AM EDT2020-07-240.100.000.000.00-21025.00%
IBM200731P000950002020-06-26 2:04PM EDT2020-07-310.750.050.000.00-3025.00%
IBM200821P000950002020-07-06 3:12PM EDT2020-08-210.660.000.000.00-7012.50%
IBM200918P000950002020-07-02 11:57AM EDT2020-09-181.050.000.000.00-21012.50%
IBM201016P000950002020-07-02 3:02PM EDT2020-10-161.500.000.000.00-51012.50%
IBM201218P000950002020-07-01 3:19PM EDT2020-12-183.480.000.000.00-306.25%
IBM210115P000950002020-07-06 10:05AM EDT2021-01-153.400.000.000.00-306.25%
IBM210716P000950002020-06-29 12:43PM EDT2021-07-167.100.000.000.00-106.25%
IBM220121P000950002020-06-29 3:50PM EDT2022-01-219.600.000.000.00-1803.13%
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