UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.52-0.83 (-0.67%)
At close: 4:00PM EST

123.96 +0.42 (0.34%)
After hours: 4:37PM EST

In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201204C000950002020-11-10 12:25PM EST95.0022.100.000.000.00-1700.00%
IBM201204C000980002020-11-10 12:05PM EST98.0019.550.000.000.00-1400.00%
IBM201204C001000002020-11-10 12:07PM EST100.0017.600.000.000.00-1300.00%
IBM201204C001020002020-11-06 2:54PM EST102.0011.830.000.000.00-1200.00%
IBM201204C001040002020-11-06 2:54PM EST104.009.830.000.000.00-300.00%
IBM201204C001050002020-11-06 2:55PM EST105.008.800.000.000.00-400.00%
IBM201204C001060002020-11-04 12:15PM EST106.0011.580.000.000.00-100.00%
IBM201204C001070002020-10-30 12:09PM EST107.006.150.000.000.00-2700.00%
IBM201204C001080002020-11-03 3:01PM EST108.007.210.000.000.00-300.00%
IBM201204C001090002020-11-06 1:31PM EST109.005.300.000.000.00-2000.00%
IBM201204C001100002020-11-05 3:53PM EST110.008.620.000.000.00-200.00%
IBM201204C001110002020-11-09 10:03AM EST111.006.680.000.000.00-100.00%
IBM201204C001120002020-11-06 12:03PM EST112.007.680.000.000.00-300.00%
IBM201204C001130002020-11-10 3:47PM EST113.006.330.000.000.00-400.00%
IBM201204C001140002020-11-10 11:54AM EST114.005.200.000.000.00-300.00%
IBM201204C001150002020-11-10 3:45PM EST115.004.950.000.000.00-2900.00%
IBM201204C001160002020-11-10 3:34PM EST116.004.190.000.000.00-300.00%
IBM201204C001170002020-11-10 3:59PM EST117.003.600.000.000.00-9200.00%
IBM201204C001180002020-11-10 3:21PM EST118.003.050.000.000.00-4100.00%
IBM201204C001190002020-11-10 2:21PM EST119.002.250.000.000.00-4200.00%
IBM201204C001200002020-11-10 3:48PM EST120.002.120.000.000.00-11100.00%
IBM201204C001210002020-11-10 1:24PM EST121.001.700.000.000.00-3000.00%
IBM201204C001220002020-11-10 3:04PM EST122.001.400.000.000.00-6000.00%
IBM201204C001230002020-11-10 3:52PM EST123.001.120.000.000.00-2100.00%
IBM201204C001240002020-11-10 12:35PM EST124.000.700.000.000.00-500.78%
IBM201204C001250002020-11-10 3:18PM EST125.000.660.000.000.00-2303.13%
IBM201204C001260002020-11-10 9:30AM EST126.000.300.000.000.00-106.25%
IBM201204C001270002020-11-09 1:01PM EST127.000.280.000.000.00-206.25%
IBM201204C001280002020-11-10 11:33AM EST128.000.310.000.000.00-5906.25%
IBM201204C001300002020-11-10 2:50PM EST130.000.210.000.000.00-2012.50%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201204P000900002020-11-02 10:59AM EST90.000.300.000.000.00-5050.00%
IBM201204P000950002020-11-05 12:04PM EST95.000.080.000.000.00-30050.00%
IBM201204P000970002020-11-02 3:10PM EST97.000.720.000.000.00-5050.00%
IBM201204P000980002020-11-06 2:39PM EST98.000.330.000.000.00-6050.00%
IBM201204P000990002020-11-04 2:40PM EST99.000.620.000.000.00-1050.00%
IBM201204P001000002020-11-10 1:22PM EST100.000.190.000.000.00-2050.00%
IBM201204P001020002020-11-02 3:10PM EST102.001.410.000.000.00-5050.00%
IBM201204P001030002020-11-02 3:38PM EST103.001.630.000.000.00-1025.00%
IBM201204P001040002020-11-06 9:30AM EST104.000.280.000.000.00-4025.00%
IBM201204P001050002020-11-09 1:29PM EST105.000.380.000.000.00-23025.00%
IBM201204P001060002020-11-10 3:20PM EST106.000.410.000.000.00-7025.00%
IBM201204P001070002020-11-10 2:51PM EST107.000.490.000.000.00-30025.00%
IBM201204P001080002020-11-10 10:01AM EST108.000.600.000.000.00-23025.00%
IBM201204P001090002020-11-09 1:28PM EST109.000.680.000.000.00-10025.00%
IBM201204P001100002020-11-10 2:04PM EST110.000.870.000.000.00-29025.00%
IBM201204P001110002020-11-10 2:52PM EST111.001.030.000.000.00-37025.00%
IBM201204P001120002020-11-10 2:15PM EST112.001.230.000.000.00-8025.00%
IBM201204P001130002020-11-10 3:18PM EST113.001.430.000.000.00-76012.50%
IBM201204P001140002020-11-10 2:50PM EST114.001.800.000.000.00-9012.50%
IBM201204P001150002020-11-10 12:48PM EST115.001.970.000.000.00-32012.50%
IBM201204P001160002020-11-10 2:50PM EST116.002.510.000.000.00-55012.50%
IBM201204P001170002020-11-10 2:04PM EST117.002.950.000.000.00-61012.50%
IBM201204P001180002020-11-10 2:47PM EST118.003.100.000.000.00-44012.50%
IBM201204P001190002020-11-04 12:52PM EST119.007.960.000.000.00-106.25%
IBM201204P001200002020-11-10 11:13AM EST120.004.710.000.000.00-706.25%
IBM201204P001210002020-10-26 8:36AM EST121.009.590.000.000.00-606.25%
IBM201204P001240002020-11-03 10:16AM EST124.007.920.000.000.00-100.00%
IBM201204P001250002020-11-03 12:21PM EST125.0012.150.000.000.00-100.00%
IBM201204P001260002020-11-10 11:31AM EST126.008.900.000.000.00-100.00%
IBM201204P001270002020-11-02 2:07PM EST127.0016.190.000.000.00-200.00%
IBM201204P001280002020-11-09 10:59AM EST128.0012.170.000.000.00-1500.00%
IBM201204P001350002020-11-10 10:57AM EST135.0017.800.000.000.00-400.00%