Canada Markets close in 5 hrs 23 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.08+1.47 (+1.19%)
As of 10:37AM EST. Market open.
In The Money
Show:ListStraddle
Strike:105.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201204C001050002020-11-06 2:55PM EST2020-12-048.800.000.000.00-400.00%
IBM201218C001050002020-11-06 2:10PM EST2020-12-1812.800.000.000.00-500.00%
IBM210115C001050002020-11-10 3:56PM EST2021-01-1514.500.000.000.00-1900.00%
IBM210319C001050002020-11-09 3:59PM EST2021-03-1915.400.000.000.00-200.00%
IBM210416C001050002020-10-30 9:11AM EST2021-04-1610.400.000.000.00-100.00%
IBM210618C001050002020-11-09 2:39PM EST2021-06-1815.780.000.000.00-2100.00%
IBM210716C001050002020-11-10 3:15PM EST2021-07-1616.500.000.000.00-200.00%
IBM220121C001050002020-11-09 9:45AM EST2022-01-2118.600.000.000.00-100.00%
IBM230120C001050002020-11-09 11:35AM EST2023-01-2020.000.000.000.00-200.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201204P001050002020-11-09 1:29PM EST2020-12-040.380.000.000.00-23050.00%
IBM201211P001050002020-11-09 3:59PM EST2020-12-110.600.000.000.00-2025.00%
IBM201218P001050002020-11-10 3:53PM EST2020-12-180.680.000.000.00-104025.00%
IBM201224P001050002020-11-09 1:14PM EST2020-12-240.900.000.000.00-12012.50%
IBM210115P001050002020-11-10 3:44PM EST2021-01-151.450.000.000.00-61012.50%
IBM210319P001050002020-11-10 3:13PM EST2021-03-193.420.000.000.00-906.25%
IBM210416P001050002020-11-10 12:40PM EST2021-04-163.960.000.000.00-406.25%
IBM210618P001050002020-11-10 9:58AM EST2021-06-185.900.000.000.00-406.25%
IBM210716P001050002020-11-06 10:48AM EST2021-07-168.070.000.000.00-106.25%
IBM220121P001050002020-11-10 11:08AM EST2022-01-219.950.000.000.00-803.13%
IBM230120P001050002020-10-29 9:02AM EST2023-01-2021.040.000.000.00-103.13%