UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.76-2.16 (-1.73%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200925C000950002020-08-17 12:10AM EDT95.0031.900.000.000.00--00.00%
IBM200925C001050002020-09-03 1:18PM EDT105.0020.1517.3518.350.00-142558.01%
IBM200925C001120002020-09-11 2:51PM EDT112.009.5010.5011.350.00-1157.86%
IBM200925C001150002020-09-17 3:36PM EDT115.009.847.558.200.00-21741.60%
IBM200925C001160002020-09-02 3:57PM EDT116.0011.906.707.400.00-1142.77%
IBM200925C001170002020-09-15 12:05PM EDT117.006.005.706.500.00-10040.72%
IBM200925C001180002020-09-15 2:41PM EDT118.005.155.105.500.00-5036.21%
IBM200925C001190002020-09-15 10:07AM EDT119.004.724.304.650.00-31034.40%
IBM200925C001200002020-09-18 3:19PM EDT120.003.843.503.80-1.06-21.63%3714331.96%
IBM200925C001210002020-09-18 3:25PM EDT121.003.152.593.05-0.85-21.25%66930.47%
IBM200925C001220002020-09-18 1:50PM EDT122.002.351.962.23-1.30-35.62%1729027.00%
IBM200925C001240002020-09-18 3:56PM EDT124.001.191.081.21-1.09-47.81%40663125.83%
IBM200925C001250002020-09-18 3:53PM EDT125.000.760.720.90-1.04-57.78%28687926.34%
IBM200925C001270002020-09-18 3:43PM EDT127.000.340.250.41-0.58-63.04%16371625.83%
IBM200925C001280002020-09-18 3:32PM EDT128.000.290.110.23-0.30-50.85%9837624.71%
IBM200925C001290002020-09-18 2:50PM EDT129.000.150.050.16-0.28-65.12%10026525.44%
IBM200925C001320002020-09-18 9:30AM EDT132.000.080.000.10-0.03-27.27%148130.86%
IBM200925C001330002020-09-18 1:02PM EDT133.000.060.000.09-0.01-14.29%8032.81%
IBM200925C001340002020-09-18 9:41AM EDT134.000.060.000.09-0.02-25.00%13235.16%
IBM200925C001350002020-09-18 3:24PM EDT135.000.030.010.08-0.02-40.00%123536.91%
IBM200925C001360002020-09-18 3:44PM EDT136.000.020.000.08-0.04-66.67%23039.26%
IBM200925C001370002020-09-09 2:27PM EDT137.000.050.000.070.00-1040.63%
IBM200925C001380002020-09-15 1:43PM EDT138.000.010.000.160.00-120149.51%
IBM200925C001400002020-09-15 9:30AM EDT140.000.030.010.030.00-49941.80%
IBM200925C001450002020-09-03 10:04AM EDT145.000.260.000.020.00-71848.83%
IBM200925C001500002020-09-11 11:35AM EDT150.000.040.000.100.00-41464.06%
IBM200925C001550002020-09-03 9:56AM EDT155.000.130.000.010.00--10056.25%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200925P001000002020-09-18 3:24PM EDT100.000.010.000.22-0.19-95.00%11575.59%
IBM200925P001100002020-09-18 3:20PM EDT110.000.060.000.140.00-21046.78%
IBM200925P001120002020-09-18 11:13AM EDT112.000.070.060.140.00-4011640.43%
IBM200925P001130002020-09-10 2:13PM EDT113.000.120.050.17+0.03+33.33%15638.87%
IBM200925P001150002020-09-18 3:30PM EDT115.000.180.020.20-0.01-5.26%13421633.55%
IBM200925P001160002020-09-18 3:55PM EDT116.000.270.080.31+0.04+17.39%2138933.89%
IBM200925P001170002020-09-18 3:33PM EDT117.000.290.190.33+0.04+16.00%6323730.71%
IBM200925P001180002020-09-18 3:59PM EDT118.000.390.360.46+0.08+25.81%102030.08%
IBM200925P001190002020-09-18 3:52PM EDT119.000.580.490.62+0.36+163.64%108029.20%
IBM200925P001200002020-09-18 3:46PM EDT120.000.720.700.80+0.03+4.35%17967127.78%
IBM200925P001210002020-09-18 3:55PM EDT121.001.020.871.07+0.20+24.39%45124926.98%
IBM200925P001220002020-09-18 3:55PM EDT122.001.301.171.38+0.41+46.07%532025.64%
IBM200925P001230002020-09-18 3:57PM EDT123.001.691.721.93+0.54+46.96%299026.64%
IBM200925P001250002020-09-18 3:56PM EDT125.003.022.913.05+1.12+58.95%8081,17424.85%
IBM200925P001260002020-09-18 1:54PM EDT126.003.523.553.90+0.70+24.82%347526.86%
IBM200925P001270002020-09-18 2:19PM EDT127.004.254.104.70+1.02+31.58%215826.95%
IBM200925P001280002020-09-18 11:13AM EDT128.004.005.055.500.00-54125.59%
IBM200925P001290002020-09-18 2:09PM EDT129.005.705.956.45+1.10+23.91%1627.25%
IBM200925P001300002020-09-14 10:17AM EDT130.007.226.807.400.00-27028.42%
IBM200925P001310002020-08-17 12:10AM EDT131.004.908.359.000.00--248.63%
IBM200925P001320002020-09-02 9:32AM EDT132.007.818.809.70-0.90-10.33%10044.48%
IBM200925P001330002020-09-03 10:06AM EDT133.006.359.7510.600.00--144.53%
IBM200925P001340002020-09-16 2:53PM EDT134.008.8710.7511.550.00-111545.80%
IBM200925P001350002020-09-15 10:11AM EDT135.0012.2512.0012.550.00-11648.63%
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