IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200403C000500002020-03-27 10:45AM EDT50.0058.4059.7062.150.00-6363516.41%
IBM200403C000550002020-03-31 10:14AM EDT55.0058.4054.6557.15+5.05+9.47%321462.70%
IBM200403C000600002020-03-31 2:59PM EDT60.0052.6549.6552.15+10.85+25.96%310413.48%
IBM200403C000650002020-03-27 11:46AM EDT65.0044.2544.8547.150.00-121221.09%
IBM200403C000800002020-03-30 11:04AM EDT80.0031.0529.5532.250.00-312254.30%
IBM200403C000850002020-03-24 6:17PM EDT85.0018.7524.5027.350.00--5222.56%
IBM200403C000900002020-03-30 12:03PM EDT90.0021.4018.5523.350.00-105481.25%
IBM200403C000930002020-03-25 3:42PM EDT93.0017.7716.2520.400.00-54115.43%
IBM200403C000940002020-03-27 9:30AM EDT94.0015.6515.3519.500.00-187116.21%
IBM200403C000950002020-03-30 3:27PM EDT95.0016.3514.3018.500.00-523108.98%
IBM200403C000960002020-03-27 11:33AM EDT96.0014.6414.2516.900.00-100107112.60%
IBM200403C000970002020-03-31 3:50PM EDT97.0014.2013.2515.70-0.40-2.74%10116101.66%
IBM200403C000980002020-03-30 12:41PM EDT98.0013.7111.4515.500.00-111695.80%
IBM200403C000990002020-03-27 3:55PM EDT99.0010.7310.3514.500.00-112387.60%
IBM200403C001000002020-03-31 3:37PM EDT100.0011.409.7513.20-0.90-7.32%1619984.18%
IBM200403C001010002020-03-30 12:04PM EDT101.0010.668.9512.300.00-21284.52%
IBM200403C001020002020-03-30 2:01PM EDT102.009.758.9511.350.00-175796.44%
IBM200403C001030002020-03-31 9:39AM EDT103.009.818.1010.40+1.56+18.91%12292.48%
IBM200403C001040002020-03-30 10:45AM EDT104.007.756.058.000.00-1014177.93%
IBM200403C001050002020-03-31 2:45PM EDT105.007.805.807.35+0.90+13.04%3231957.76%
IBM200403C001060002020-03-31 1:09PM EDT106.006.654.156.30-0.01-0.15%2717971.97%
IBM200403C001070002020-03-30 1:37PM EDT107.006.213.156.800.00-622355.86%
IBM200403C001080002020-03-31 3:25PM EDT108.004.303.954.75-1.60-27.12%11111657.52%
IBM200403C001090002020-03-31 9:47AM EDT109.004.752.494.10-0.05-1.04%116466.16%
IBM200403C001100002020-03-31 3:32PM EDT110.002.801.455.60-2.00-41.67%4226765.87%
IBM200403C001110002020-03-31 3:35PM EDT111.002.451.434.50-1.95-44.32%2210564.75%
IBM200403C001120002020-03-31 2:47PM EDT112.002.421.192.63-0.93-27.76%6019951.71%
IBM200403C001130002020-03-31 3:36PM EDT113.001.500.482.99-1.63-52.08%589956.49%
IBM200403C001140002020-03-31 3:50PM EDT114.001.150.752.48-0.62-35.03%5417761.62%
IBM200403C001150002020-03-31 3:50PM EDT115.000.820.501.00-1.38-62.73%34541253.66%
IBM200403C001160002020-03-31 3:54PM EDT116.000.630.061.49-0.97-60.62%5012753.76%
IBM200403C001170002020-03-31 3:33PM EDT117.000.300.021.01-0.95-76.00%48654151.22%
IBM200403C001180002020-03-31 1:46PM EDT118.000.380.180.50-0.52-57.78%1924555.86%
IBM200403C001190002020-03-31 3:18PM EDT119.000.200.010.49-0.30-60.00%4310050.00%
IBM200403C001200002020-03-31 3:54PM EDT120.000.150.070.20-0.27-64.29%15834951.47%
IBM200403C001210002020-03-31 3:50PM EDT121.000.120.020.17-0.18-60.00%311153.52%
IBM200403C001220002020-03-31 3:24PM EDT122.000.030.010.50-0.13-81.25%41662.89%
IBM200403C001230002020-03-16 12:03AM EDT123.000.500.000.450.00-2665.04%
IBM200403C001240002020-03-31 2:53PM EDT124.000.050.000.40-0.04-44.44%23467.19%
IBM200403C001250002020-03-30 12:30PM EDT125.000.050.000.150.00-1220159.18%
IBM200403C001260002020-03-09 12:14AM EDT126.003.930.000.370.00--473.44%
IBM200403C001270002020-03-26 1:41PM EDT127.000.100.000.360.00--576.56%
IBM200403C001280002020-03-25 1:39PM EDT128.000.250.000.350.00-1115879.69%
IBM200403C001290002020-03-09 12:14AM EDT129.005.750.000.350.00--183.20%
IBM200403C001300002020-03-13 2:26PM EDT130.000.030.000.040.00-818862.50%
IBM200403C001310002020-03-17 10:10AM EDT131.000.010.000.340.00-11089.26%
IBM200403C001320002020-03-03 3:42PM EDT132.000.420.000.330.00--792.19%
IBM200403C001330002020-03-04 4:54PM EDT133.005.110.000.330.00-2395.31%
IBM200403C001340002020-03-13 2:52PM EDT134.000.150.000.310.00-81297.46%
IBM200403C001350002020-03-31 9:33AM EDT135.000.020.000.34-0.05-71.43%120102.15%
IBM200403C001360002020-03-16 9:49AM EDT136.000.100.000.340.00-1100105.27%
IBM200403C001370002020-03-11 3:28PM EDT137.000.050.001.680.00-225151.90%
IBM200403C001380002020-03-02 1:01AM EDT138.000.450.001.680.00--4155.66%
IBM200403C001390002020-03-03 11:03PM EDT139.000.030.000.280.00--23110.55%
IBM200403C001400002020-03-13 3:46PM EDT140.000.140.000.040.00-45787.50%
IBM200403C001410002020-03-13 3:46PM EDT141.000.250.000.330.00-38119.53%
IBM200403C001420002020-03-06 4:02PM EDT142.000.130.000.330.00-1026122.27%
IBM200403C001430002020-03-30 9:32AM EDT143.000.090.000.010.00-10012481.25%
IBM200403C001440002020-03-09 11:59AM EDT144.000.030.030.300.00-1318127.93%
IBM200403C001450002020-03-09 9:33AM EDT145.002.600.000.310.00-751129.49%
IBM200403C001460002020-03-20 2:38PM EDT146.000.060.000.310.00-111132.03%
IBM200403C001470002020-03-02 1:01AM EDT147.003.550.020.310.00-33136.13%
IBM200403C001480002020-03-02 4:07PM EDT148.000.450.010.310.00-167138.28%
IBM200403C001490002020-03-06 10:30AM EDT149.000.250.010.190.00-2546131.25%
IBM200403C001500002020-03-05 12:47PM EDT150.000.280.010.310.00-1145143.36%
IBM200403C001525002020-03-23 1:47PM EDT152.500.050.000.310.00-6125149.22%
IBM200403C001550002020-03-05 11:58AM EDT155.000.510.010.310.00-4294156.25%
IBM200403C001575002020-03-09 2:50PM EDT157.500.200.010.310.00-154162.11%
IBM200403C001600002020-03-05 11:58AM EDT160.000.230.000.290.00-217165.82%
IBM200403C001625002020-03-27 4:10AM EDT162.500.200.000.500.00-100186.52%
IBM200403C001650002020-02-24 1:13PM EDT165.000.300.000.000.00--050.00%
IBM200403C001675002020-03-26 1:19PM EDT167.500.230.000.090.00--0157.81%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200403P000500002020-03-20 5:52PM EDT50.000.150.000.110.00-12309.38%
IBM200403P000550002020-03-23 11:34AM EDT55.000.180.000.320.00-2828317.19%
IBM200403P000650002020-03-24 10:44AM EDT65.000.150.000.340.00-11250.78%
IBM200403P000700002020-03-27 2:42PM EDT70.000.080.000.360.00-351221.48%
IBM200403P000750002020-03-27 2:40PM EDT75.000.100.000.350.00-548191.41%
IBM200403P000800002020-03-30 12:47PM EDT80.000.020.000.400.00-230167.58%
IBM200403P000850002020-03-30 3:10PM EDT85.000.030.000.550.00-852149.41%
IBM200403P000900002020-03-31 3:33PM EDT90.000.040.030.10-0.04-50.00%1143395.31%
IBM200403P000920002020-03-30 10:29AM EDT92.000.190.000.840.00-7345122.75%
IBM200403P000930002020-03-27 3:26PM EDT93.000.470.050.870.00-33119.73%
IBM200403P000940002020-03-30 12:13PM EDT94.000.180.060.920.00-22115.92%
IBM200403P000950002020-03-31 3:49PM EDT95.000.170.081.00-0.03-15.00%27134112.99%
IBM200403P000960002020-03-30 2:29PM EDT96.000.260.110.880.00-486104.79%
IBM200403P000970002020-03-31 3:16PM EDT97.000.160.110.39-0.12-42.86%727483.89%
IBM200403P000980002020-03-31 3:24PM EDT98.000.240.160.44-0.61-71.76%154782.13%
IBM200403P000990002020-03-31 3:26PM EDT99.000.260.011.99-0.14-35.00%5658108.98%
IBM200403P001000002020-03-31 3:34PM EDT100.000.370.150.50-0.08-17.78%16824573.05%
IBM200403P001010002020-03-31 2:14PM EDT101.000.300.021.69-0.31-50.82%1165590.63%
IBM200403P001020002020-03-31 3:22PM EDT102.000.500.022.70-0.20-28.57%8117100.83%
IBM200403P001030002020-03-31 12:55PM EDT103.000.420.022.31-0.37-46.84%65887.79%
IBM200403P001040002020-03-31 3:16PM EDT104.000.630.001.80-0.23-26.74%105072.61%
IBM200403P001050002020-03-31 3:59PM EDT105.001.001.001.90+0.15+17.65%5941081.64%
IBM200403P001060002020-03-31 3:26PM EDT106.001.100.593.10+0.02+1.85%148984.23%
IBM200403P001070002020-03-31 3:25PM EDT107.001.290.212.99-0.01-0.77%266670.07%
IBM200403P001080002020-03-31 3:48PM EDT108.001.701.014.00+0.20+13.33%10718682.96%
IBM200403P001090002020-03-31 3:54PM EDT109.001.720.234.65-0.38-18.10%6918672.22%
IBM200403P001100002020-03-31 3:31PM EDT110.002.401.902.88+0.54+29.03%39170661.38%
IBM200403P001110002020-03-31 3:59PM EDT111.002.532.533.65+0.13+5.42%349965.92%
IBM200403P001120002020-03-31 2:00PM EDT112.002.302.535.00-0.20-8.00%314168.80%
IBM200403P001130002020-03-31 3:22PM EDT113.003.502.506.00+1.31+59.82%372266.46%
IBM200403P001140002020-03-31 12:02PM EDT114.002.542.746.05-1.16-31.35%121354.83%
IBM200403P001150002020-03-31 3:47PM EDT115.005.053.405.30+1.10+27.85%487259.52%
IBM200403P001170002020-03-31 10:20AM EDT117.004.705.008.10-0.70-12.96%217350.00%
IBM200403P001180002020-03-31 1:21PM EDT118.007.006.258.95+1.10+18.64%112456.93%
IBM200403P001190002020-03-26 1:15PM EDT119.009.906.7010.800.00-11267.38%
IBM200403P001200002020-03-31 3:49PM EDT120.009.907.7511.60+2.55+34.69%63769.73%
IBM200403P001210002020-03-16 12:03AM EDT121.0020.558.8012.600.00--075.59%
IBM200403P001220002020-03-16 12:03AM EDT122.0025.309.8512.400.00-12103.91%
IBM200403P001230002020-03-05 3:51PM EDT123.003.1710.9513.250.00--0104.44%
IBM200403P001240002020-03-09 9:56AM EDT124.009.5512.0014.250.00--1053.13%
IBM200403P001250002020-03-31 12:08PM EDT125.0011.5413.0515.15-4.74-29.12%25951.56%
IBM200403P001260002020-03-31 3:50PM EDT126.0014.3514.1015.90-13.75-48.93%11106.49%
IBM200403P001280002020-03-06 2:55PM EDT128.007.2416.1018.050.00---50.00%
IBM200403P001300002020-03-31 10:47AM EDT130.0017.0518.6520.05-1.95-10.26%13994.92%
IBM200403P001310002020-03-30 12:34PM EDT131.0020.0519.1521.000.00-42256.25%
IBM200403P001330002020-03-31 10:25AM EDT133.0020.4521.1522.95-1.95-8.71%14138.18%
IBM200403P001340002020-03-03 11:34AM EDT134.004.7522.1523.550.00--14122.17%
IBM200403P001350002020-03-04 2:24PM EDT135.0024.6523.1525.050.00-2378.91%
IBM200403P001360002020-03-02 1:02AM EDT136.0010.6024.1525.950.00--0150.00%
IBM200403P001370002020-03-31 3:50PM EDT137.0026.0025.1527.10+6.52+33.47%1091.02%
IBM200403P001380002020-03-31 10:10AM EDT138.0025.4026.1528.05-3.46-11.99%16086.72%
IBM200403P001390002020-03-31 3:16PM EDT139.0027.5027.1528.50-8.72-24.08%284136.33%
IBM200403P001400002020-03-30 12:01PM EDT140.0028.8028.1529.500.00-319139.65%
IBM200403P001410002020-03-02 12:27PM EDT141.0012.4527.8028.600.00-1170.00%
IBM200403P001420002020-03-04 2:53PM EDT142.0024.2430.1532.050.00-31696.88%
IBM200403P001430002020-03-02 1:02AM EDT143.0012.2931.1533.000.00--081.25%
IBM200403P001440002020-03-09 2:58PM EDT144.0043.7532.1533.950.00-158179.00%
IBM200403P001450002020-03-11 3:38PM EDT145.0043.0033.1534.950.00-25182.42%
IBM200403P001460002020-03-11 1:36PM EDT146.0026.5534.1536.100.00-10114.06%
IBM200403P001470002020-03-25 12:01PM EDT147.0040.8035.1537.000.00-3590.63%
IBM200403P001480002020-03-23 10:49AM EDT148.0054.1334.5535.650.00-470.00%
IBM200403P001490002020-03-23 10:49AM EDT149.0055.1535.6536.450.00-480.00%
IBM200403P001500002020-03-31 12:46PM EDT150.0037.7838.1539.90-10.25-21.34%518196.19%
IBM200403P001525002020-03-27 4:25AM EDT152.505.0441.0540.950.00-100.00%
IBM200403P001550002020-03-12 9:31AM EDT155.0046.3541.5042.800.00-610.00%
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