IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213C001270002019-12-05 12:39PM EST127.005.155.906.750.00-11134.82%
IBM191213C001280002019-12-05 11:35AM EST128.004.204.905.750.00-12830.96%
IBM191213C001300002019-12-05 10:03AM EST130.002.873.353.650.00-23021.05%
IBM191213C001310002019-12-06 3:28PM EST131.002.552.612.68+0.75+41.67%143117.46%
IBM191213C001320002019-12-06 3:22PM EST132.001.831.841.90+0.60+48.78%9721916.26%
IBM191213C001330002019-12-06 3:58PM EST133.001.211.181.23+0.42+53.16%8855815.19%
IBM191213C001340002019-12-06 3:59PM EST134.000.760.680.71+0.31+68.89%22929514.28%
IBM191213C001350002019-12-06 3:59PM EST135.000.380.350.38+0.13+52.00%81342313.97%
IBM191213C001360002019-12-06 3:17PM EST136.000.160.160.19+0.04+33.33%3128313.97%
IBM191213C001370002019-12-06 3:39PM EST137.000.070.070.080.00-6549413.72%
IBM191213C001380002019-12-06 11:20AM EST138.000.040.030.06-0.01-20.00%2677015.43%
IBM191213C001390002019-12-06 2:33PM EST139.000.030.000.00-0.02-40.00%13446.25%
IBM191213C001400002019-12-05 9:30AM EST140.000.040.000.090.00-120621.97%
IBM191213C001410002019-12-05 2:23PM EST141.000.010.000.060.00-633122.66%
IBM191213C001420002019-12-06 2:44PM EST142.000.010.000.02-0.03-75.00%2331021.09%
IBM191213C001430002019-11-29 12:44PM EST143.000.020.000.060.00-201,39127.15%
IBM191213C001440002019-12-04 12:02PM EST144.000.070.000.16+0.06+600.00%203135.25%
IBM191213C001450002019-12-02 9:57AM EST145.000.030.000.060.00-32731.45%
IBM191213C001460002019-11-25 3:21PM EST146.000.020.000.080.00-21135.25%
IBM191213C001470002019-12-06 1:12PM EST147.000.010.000.06-0.17-94.44%12135.74%
IBM191213C001480002019-11-05 3:30PM EST148.000.160.000.050.00--136.72%
IBM191213C001490002019-11-25 10:16AM EST149.000.020.000.050.00-1238.67%
IBM191213C001500002019-11-18 12:02AM EST150.000.01-0.060.00--141.80%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191213P001190002019-11-27 12:49PM EST119.000.030.010.080.00-21642.58%
IBM191213P001200002019-12-04 12:43PM EST120.000.050.000.070.00-21339.06%
IBM191213P001220002019-11-18 10:57AM EST122.000.170.000.070.00-1233.79%
IBM191213P001230002019-12-02 1:50PM EST123.000.090.000.060.00-21530.37%
IBM191213P001240002019-12-06 3:09PM EST124.000.030.020.06-0.08-72.73%256727.74%
IBM191213P001250002019-12-05 11:36AM EST125.000.130.000.360.00-613037.60%
IBM191213P001260002019-12-04 10:22AM EST126.000.120.060.07-0.01-7.69%106723.24%
IBM191213P001270002019-12-06 2:45PM EST127.000.100.060.10-0.14-58.33%1253422.07%
IBM191213P001280002019-12-06 3:57PM EST128.000.100.100.13-0.21-67.74%7913320.36%
IBM191213P001290002019-12-06 3:25PM EST129.000.190.160.18-0.26-57.78%3818818.85%
IBM191213P001300002019-12-06 3:57PM EST130.000.250.230.26-0.37-59.68%7064017.48%
IBM191213P001310002019-12-06 3:39PM EST131.000.400.370.41-0.54-57.45%20226616.58%
IBM191213P001320002019-12-06 3:51PM EST132.000.610.590.63-0.65-51.59%27550415.53%
IBM191213P001330002019-12-06 3:55PM EST133.000.930.940.98-1.02-52.31%15542714.77%
IBM191213P001340002019-12-06 3:35PM EST134.001.491.421.49-1.04-41.11%55918414.28%
IBM191213P001350002019-12-06 3:54PM EST135.002.192.092.15-1.16-34.63%2416613.82%
IBM191213P001360002019-12-06 2:49PM EST136.002.932.823.05-0.85-22.49%65415.75%
IBM191213P001370002019-12-06 2:47PM EST137.003.823.753.90-1.03-21.24%187115.14%
IBM191213P001380002019-11-15 2:36PM EST138.005.114.405.150.00-11924.85%
IBM191213P001400002019-11-12 10:46AM EST140.004.326.307.250.00-3033.69%
IBM191213P001410002019-12-03 12:44PM EST141.009.257.108.450.00-1141.46%
IBM191213P001420002019-11-07 11:25AM EST142.004.608.209.350.00--1042.43%
IBM191213P001440002019-11-11 10:00AM EST144.007.6010.2011.250.00-101045.90%
IBM191213P001500002019-12-06 9:33AM EST150.0016.8016.1517.15-0.60-3.45%1058.74%
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