IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221C000700002020-02-06 3:35PM EST70.0087.2180.0080.450.00-90307.03%
IBM200221C000750002020-02-14 2:33PM EST75.0075.3575.1075.350.00-300.00%
IBM200221C000800002020-02-18 12:09AM EST80.0070.3570.0070.400.00---235.94%
IBM200221C000950002020-02-06 10:18AM EST95.0060.8055.0055.400.00--0175.78%
IBM200221C001000002020-02-06 3:13PM EST100.0056.9050.0550.450.00-9600173.44%
IBM200221C001100002020-02-06 3:09PM EST110.0047.0940.0540.500.00-140145.70%
IBM200221C001150002020-02-06 3:04PM EST115.0042.0035.0535.400.00-610108.20%
IBM200221C001200002020-02-10 3:57PM EST120.0034.5630.1530.350.00-10210.00%
IBM200221C001240002020-02-06 3:03PM EST124.0033.0526.1526.400.00-50080.86%
IBM200221C001250002020-02-06 3:37PM EST125.0029.5225.1025.400.00-761077.73%
IBM200221C001270002020-02-06 2:59PM EST127.0030.1023.1523.350.00-1300.00%
IBM200221C001300002020-02-18 9:31AM EST130.0019.6420.1520.35-4.33-18.06%230.00%
IBM200221C001320002020-02-06 3:07PM EST132.0025.2018.1518.400.00-135057.42%
IBM200221C001330002020-02-06 3:06PM EST133.0024.0017.1017.450.00-120060.94%
IBM200221C001340002020-02-06 3:37PM EST134.0023.3016.1016.400.00-541051.56%
IBM200221C001350002020-02-18 9:31AM EST135.0015.2515.0015.40-2.56-14.37%311448.63%
IBM200221C001360002020-02-06 3:40PM EST136.0021.1514.0514.400.00-2,932045.70%
IBM200221C001370002020-02-07 11:13AM EST137.0017.1613.1513.400.00-192142.97%
IBM200221C001380002020-02-07 12:05PM EST138.0016.0512.1012.400.00-5540.04%
IBM200221C001390002020-02-14 11:18AM EST139.0013.0011.0011.300.00-100.00%
IBM200221C001400002020-02-12 1:36PM EST140.0014.4310.1010.350.00-231630.00%
IBM200221C001410002020-02-12 12:00PM EST141.0013.929.059.450.00-1435.74%
IBM200221C001420002020-02-14 3:02PM EST142.008.308.158.500.00-1035.45%
IBM200221C001430002020-02-12 9:52AM EST143.0011.707.207.400.00-161625.39%
IBM200221C001440002020-02-18 9:50AM EST144.006.686.256.45+0.26+4.05%1025.98%
IBM200221C001450002020-02-14 3:38PM EST145.005.405.305.45-0.20-3.57%1022.56%
IBM200221C001460002020-02-18 11:05AM EST146.004.454.404.55+0.15+3.49%22023.10%
IBM200221C001470002020-02-18 10:44AM EST147.003.403.503.65-0.04-1.16%14021.97%
IBM200221C001480002020-02-18 11:49AM EST148.002.622.702.74-0.67-20.36%179019.53%
IBM200221C001490002020-02-18 11:36AM EST149.001.971.962.02-0.49-19.92%182019.61%
IBM200221C001500002020-02-18 12:02PM EST150.001.341.331.37-0.51-27.57%386018.87%
IBM200221C001525002020-02-18 12:02PM EST152.500.400.410.44-0.34-45.95%986019.39%
IBM200221C001550002020-02-18 12:05PM EST155.000.120.120.13-0.11-47.83%963021.09%
IBM200221C001600002020-02-18 11:50AM EST160.000.030.020.03-0.04-57.14%146028.32%
IBM200221C001650002020-02-18 11:22AM EST165.000.010.000.03-0.01-50.00%18039.84%
IBM200221C001700002020-02-18 10:01AM EST170.000.010.000.01-0.02-66.67%1044.53%
IBM200221C001750002020-02-13 3:01PM EST175.000.010.010.010.00-658053.91%
IBM200221C001800002020-02-12 3:35PM EST180.000.020.000.030.00-106765.63%
IBM200221C001850002020-02-07 10:06AM EST185.000.020.000.030.00-1474.22%
IBM200221C001900002020-02-05 11:05AM EST190.000.060.000.050.00--5586.72%
IBM200221C001950002020-02-13 12:47PM EST195.000.020.000.050.00-23995.31%
IBM200221C002000002020-02-10 11:39AM EST200.000.020.000.050.00-11103.91%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221P000700002019-12-30 9:52AM EST70.000.010.000.150.00-10298.44%
IBM200221P000750002019-12-30 9:52AM EST75.000.010.000.150.00-10273.44%
IBM200221P000800002020-01-13 2:40PM EST80.000.010.000.050.00-120221.88%
IBM200221P000850002020-01-22 9:30AM EST85.000.150.000.000.00-11,26650.00%
IBM200221P000900002020-01-21 10:03AM EST90.000.020.000.000.00-3059350.00%
IBM200221P000950002020-01-17 3:20PM EST95.000.010.000.000.00-11,17650.00%
IBM200221P001000002020-01-22 11:21AM EST100.000.010.000.050.00-273148.44%
IBM200221P001050002020-02-04 10:30AM EST105.000.010.000.000.00-625450.00%
IBM200221P001100002020-02-13 2:57PM EST110.000.050.000.050.00-2333115.63%
IBM200221P001150002020-02-11 3:56PM EST115.000.010.000.050.00-10547100.78%
IBM200221P001200002020-02-14 11:16AM EST120.000.010.000.040.00-1084.38%
IBM200221P001240002020-02-07 3:54PM EST124.000.020.000.050.00-112175.00%
IBM200221P001250002020-02-14 2:55PM EST125.000.010.000.050.00-92072.27%
IBM200221P001260002020-02-06 3:36PM EST126.000.030.000.030.00-125365.63%
IBM200221P001270002020-02-05 3:19PM EST127.000.030.000.030.00-117662.50%
IBM200221P001280002020-02-06 3:17PM EST128.000.020.000.030.00-222560.16%
IBM200221P001290002020-02-06 3:36PM EST129.000.050.000.030.00-540157.81%
IBM200221P001300002020-02-18 9:31AM EST130.000.050.000.01+0.02+66.67%13050.00%
IBM200221P001310002020-02-12 10:14AM EST131.000.030.000.030.00-258852.34%
IBM200221P001320002020-02-12 9:53AM EST132.000.010.000.030.00-11,15950.00%
IBM200221P001330002020-02-14 12:31PM EST133.000.010.000.030.00-1051.56%
IBM200221P001340002020-02-13 3:57PM EST134.000.010.000.030.00-639848.83%
IBM200221P001350002020-02-18 12:07PM EST135.000.010.010.030.00-74046.09%
IBM200221P001360002020-02-12 10:34AM EST136.000.020.000.030.00-160843.36%
IBM200221P001370002020-02-10 3:53PM EST137.000.040.000.030.00-21,18740.63%
IBM200221P001380002020-02-18 10:08AM EST138.000.010.000.04-0.01-50.00%10039.26%
IBM200221P001390002020-02-11 12:17PM EST139.000.040.000.040.00-948036.33%
IBM200221P001400002020-02-18 10:55AM EST140.000.030.000.04-0.01-25.00%10033.59%
IBM200221P001410002020-02-18 10:54AM EST141.000.020.000.04-0.04-66.67%18030.66%
IBM200221P001420002020-02-14 2:12PM EST142.000.070.000.050.00-13028.91%
IBM200221P001430002020-02-18 11:56AM EST143.000.060.050.06-0.03-33.33%21026.76%
IBM200221P001440002020-02-18 10:32AM EST144.000.110.080.09-0.01-8.33%15025.68%
IBM200221P001450002020-02-18 11:42AM EST145.000.140.110.13-0.04-22.22%705024.32%
IBM200221P001460002020-02-18 11:03AM EST146.000.200.180.20-0.03-13.04%38023.29%
IBM200221P001470002020-02-18 11:42AM EST147.000.340.270.30-0.01-2.86%69022.07%
IBM200221P001480002020-02-18 12:01PM EST148.000.500.450.470.00-194021.34%
IBM200221P001490002020-02-18 11:59AM EST149.000.800.710.73+0.05+6.67%691020.75%
IBM200221P001500002020-02-18 12:05PM EST150.001.121.081.11+0.05+4.67%373020.41%
IBM200221P001525002020-02-18 11:30AM EST152.502.742.612.67+0.21+8.30%151021.05%
IBM200221P001550002020-02-18 11:35AM EST155.004.924.854.95+0.42+9.33%37026.86%
IBM200221P001600002020-02-18 10:44AM EST160.009.859.709.85+0.45+4.79%244040.33%
IBM200221P001650002020-02-11 12:54PM EST165.0012.1514.6514.850.00-716455.08%
IBM200221P001700002020-02-14 9:49AM EST170.0017.3319.7019.850.00-2063.09%
IBM200221P001750002020-02-06 10:28AM EST175.0020.3524.5524.900.00--369.53%
IBM200221P001950002020-02-10 12:11AM EST195.0048.9044.6544.950.00--0120.51%
IBM200221P002000002020-01-27 11:11AM EST200.0055.8349.5549.950.00-10123.05%
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