IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018C000950002019-09-20 2:42PM EDT95.0047.7238.3538.800.00-550.00%
IBM191018C001000002019-09-17 11:13AM EDT100.0041.2033.3533.800.00-120.00%
IBM191018C001050002019-06-07 11:02AM EDT105.0034.4335.0536.850.00-20503.03%
IBM191018C001100002019-10-10 12:22PM EDT110.0030.8223.4023.950.00-1380.00%
IBM191018C001150002019-10-11 11:29AM EDT115.0029.4018.4518.650.00-321460.00%
IBM191018C001160002019-10-17 9:54AM EDT116.0018.4017.4517.75-5.15-21.87%110.00%
IBM191018C001190002019-10-10 6:21PM EDT119.0020.6014.4514.750.00--10.00%
IBM191018C001200002019-10-17 1:34PM EDT120.0013.7413.5013.75-10.85-44.12%101790.00%
IBM191018C001250002019-10-17 12:50PM EDT125.008.458.558.65-8.71-50.76%4900.00%
IBM191018C001260002019-10-17 12:19PM EDT126.007.357.557.70-9.77-57.07%110.00%
IBM191018C001290002019-10-17 3:03PM EDT129.005.304.604.75-9.98-65.31%1150.00%
IBM191018C001300002019-10-17 3:58PM EDT130.004.363.653.80-8.27-65.48%3781,3500.00%
IBM191018C001310002019-10-17 1:15PM EDT131.002.692.842.92-8.81-76.61%461510.00%
IBM191018C001320002019-10-17 3:57PM EDT132.002.422.052.12-8.18-77.17%2742330.00%
IBM191018C001330002019-10-17 3:54PM EDT133.001.541.341.43-8.24-84.25%7119115.24%
IBM191018C001340002019-10-17 3:59PM EDT134.000.800.790.84-8.17-91.08%1,4258817.73%
IBM191018C001350002019-10-17 3:59PM EDT135.000.350.430.45-7.84-95.73%3,1203,64219.19%
IBM191018C001360002019-10-17 3:57PM EDT136.000.150.210.23-7.35-98.00%85919620.61%
IBM191018C001370002019-10-17 3:58PM EDT137.000.060.090.11-6.46-99.08%1,03315321.78%
IBM191018C001380002019-10-17 3:58PM EDT138.000.050.050.07-5.69-99.13%72046224.51%
IBM191018C001390002019-10-17 3:53PM EDT139.000.030.030.05-5.27-99.43%49377527.54%
IBM191018C001400002019-10-17 3:42PM EDT140.000.070.030.05-4.60-98.50%7404,10232.03%
IBM191018C001410002019-10-17 3:37PM EDT141.000.030.020.03-3.98-99.25%1421,06533.20%
IBM191018C001420002019-10-17 3:55PM EDT142.000.040.020.04-3.32-98.81%5772,53939.06%
IBM191018C001430002019-10-17 3:58PM EDT143.000.020.010.03-2.91-99.32%3851,70841.41%
IBM191018C001440002019-10-17 3:58PM EDT144.000.010.010.03-2.47-99.60%2901,40944.92%
IBM191018C001450002019-10-17 3:52PM EDT145.000.020.010.03-2.05-99.03%82615,43148.83%
IBM191018C001460002019-10-17 3:20PM EDT146.000.030.010.02-1.60-98.16%1781,71049.61%
IBM191018C001470002019-10-17 3:56PM EDT147.000.030.010.02-1.28-97.71%1941,47551.56%
IBM191018C001480002019-10-17 3:56PM EDT148.000.010.010.02-1.01-99.02%3623,87554.69%
IBM191018C001490002019-10-17 3:13PM EDT149.000.010.000.02-0.76-98.70%2711,92954.69%
IBM191018C001500002019-10-17 3:58PM EDT150.000.010.000.01-0.59-98.33%67218,13254.69%
IBM191018C001525002019-10-17 2:33PM EDT152.500.010.000.01-0.29-96.67%4222,78062.50%
IBM191018C001550002019-10-17 3:49PM EDT155.000.010.000.01-0.18-94.74%6496,10468.75%
IBM191018C001575002019-10-17 2:33PM EDT157.500.010.110.01-0.08-88.89%832,244100.00%
IBM191018C001600002019-10-17 3:35PM EDT160.000.020.060.01-0.04-66.67%443,050100.78%
IBM191018C001625002019-10-17 9:54AM EDT162.500.010.000.01-0.05-83.33%212887.50%
IBM191018C001650002019-10-17 3:45PM EDT165.000.050.000.01+0.01+25.00%11,23593.75%
IBM191018C001700002019-10-17 9:54AM EDT170.000.010.000.14-0.04-80.00%11696142.58%
IBM191018C001750002019-10-17 3:45PM EDT175.000.010.000.01-0.01-50.00%11,316118.75%
IBM191018C001800002019-09-24 10:09AM EDT180.000.020.000.010.00-2108131.25%
IBM191018C001850002019-10-15 12:12PM EDT185.000.020.000.010.00-20135140.63%
IBM191018C001950002019-08-01 12:20PM EDT195.000.030.000.060.00-56191.41%
IBM191018C002050002019-06-07 11:02AM EDT205.000.010.000.080.00-3217220.31%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191018P000700002019-08-16 12:23PM EDT70.000.030.000.010.00-5269281.25%
IBM191018P000750002019-09-09 10:56AM EDT75.000.010.000.010.00-10250.00%
IBM191018P000800002019-09-04 10:04AM EDT80.000.020.000.010.00-5484225.00%
IBM191018P000850002019-08-27 9:46AM EDT85.000.070.000.030.00-50150221.88%
IBM191018P000900002019-09-27 1:03PM EDT90.000.010.000.010.00-1119178.13%
IBM191018P000950002019-09-03 9:30AM EDT95.000.220.000.050.00-2126182.81%
IBM191018P001000002019-10-16 12:02PM EDT100.000.010.000.010.00-1340134.38%
IBM191018P001050002019-10-17 2:01PM EDT105.000.010.000.010.00-1806112.50%
IBM191018P001100002019-10-17 9:49AM EDT110.000.010.000.01-0.01-50.00%2848093.75%
IBM191018P001110002019-10-17 9:53AM EDT111.000.010.000.01-0.01-50.00%10890.63%
IBM191018P001150002019-10-17 3:31PM EDT115.000.010.000.010.00-3195975.00%
IBM191018P001160002019-10-16 3:55PM EDT116.000.020.000.010.00--4370.31%
IBM191018P001170002019-10-14 12:01PM EDT117.000.050.000.020.00-222371.88%
IBM191018P001190002019-10-16 3:56PM EDT119.000.050.000.030.00-132567.19%
IBM191018P001200002019-10-17 3:03PM EDT120.000.010.010.02-0.05-83.33%1062,71162.50%
IBM191018P001210002019-10-16 3:24PM EDT121.000.050.000.040.00-305560.94%
IBM191018P001220002019-10-17 12:05PM EDT122.000.020.010.03-0.08-80.00%1230456.25%
IBM191018P001230002019-10-17 1:49PM EDT123.000.020.020.03-0.08-80.00%8181753.91%
IBM191018P001240002019-10-17 3:12PM EDT124.000.010.030.04-0.12-92.31%4655251.95%
IBM191018P001250002019-10-17 3:57PM EDT125.000.020.030.05-0.11-84.62%2793,35850.20%
IBM191018P001260002019-10-17 3:55PM EDT126.000.030.040.05-0.14-82.35%1802,30645.31%
IBM191018P001270002019-10-17 3:59PM EDT127.000.020.050.07-0.18-90.00%3061,30643.36%
IBM191018P001280002019-10-17 3:50PM EDT128.000.050.070.08-0.19-79.17%61763539.26%
IBM191018P001290002019-10-17 3:47PM EDT129.000.020.090.11-0.30-93.75%36884736.52%
IBM191018P001300002019-10-17 3:57PM EDT130.000.040.140.15-0.32-88.89%1,4154,27733.59%
IBM191018P001310002019-10-17 3:54PM EDT131.000.060.240.25-0.38-86.36%58156032.32%
IBM191018P001320002019-10-17 3:58PM EDT132.000.120.420.48-0.43-78.18%1,57896133.40%
IBM191018P001330002019-10-17 3:59PM EDT133.000.250.760.81-0.41-62.12%4,05391834.13%
IBM191018P001340002019-10-17 3:59PM EDT134.000.551.191.25-0.28-33.73%1,6881,35734.77%
IBM191018P001350002019-10-17 3:59PM EDT135.001.101.811.89+0.12+12.24%2,19312,00437.50%
IBM191018P001360002019-10-17 3:59PM EDT136.001.882.582.66+0.68+56.67%7071,16741.26%
IBM191018P001370002019-10-17 3:59PM EDT137.002.773.403.55+1.34+93.71%39897446.68%
IBM191018P001380002019-10-17 3:58PM EDT138.003.644.454.60+1.91+110.40%54791453.71%
IBM191018P001390002019-10-17 3:48PM EDT139.004.555.405.50+2.47+118.75%2001,17258.50%
IBM191018P001400002019-10-17 3:47PM EDT140.005.576.356.45+3.10+125.51%1,4173,45063.57%
IBM191018P001410002019-10-17 2:58PM EDT141.006.757.307.45+3.93+139.36%2391,33469.09%
IBM191018P001420002019-10-17 3:57PM EDT142.007.698.408.55+4.45+137.35%3092,00079.30%
IBM191018P001430002019-10-17 3:49PM EDT143.008.629.309.45+4.93+133.60%5579981.35%
IBM191018P001440002019-10-17 3:48PM EDT144.009.6410.3510.50+5.37+125.76%4938689.40%
IBM191018P001450002019-10-17 3:42PM EDT145.0010.5611.3511.50+5.76+120.00%544,37495.21%
IBM191018P001460002019-10-17 9:43AM EDT146.0012.3912.3012.45+6.86+124.05%29698.54%
IBM191018P001470002019-10-17 3:57PM EDT147.0012.6413.3013.45+6.24+97.50%113159104.00%
IBM191018P001480002019-10-17 9:48AM EDT148.0013.8514.3514.55+7.75+127.05%479112.99%
IBM191018P001490002019-10-15 10:50AM EDT149.007.1015.3015.600.00-1136118.36%
IBM191018P001500002019-10-17 3:16PM EDT150.0016.0116.3016.50+7.51+88.35%151,073121.00%
IBM191018P001525002019-10-17 9:48AM EDT152.5018.3518.8519.05+7.96+76.61%258136.23%
IBM191018P001550002019-10-17 1:21PM EDT155.0021.4721.2521.55+8.07+60.22%172145.70%
IBM191018P001575002019-10-01 2:13PM EDT157.5016.4323.7524.250.00--5163.09%
IBM191018P001600002019-10-10 1:57PM EDT160.0016.7526.2526.850.00-716177.34%
IBM191018P001650002019-09-05 1:02PM EDT165.0023.8321.6524.350.00-300.00%
IBM191018P001700002019-06-19 11:25AM EDT170.0034.0819.9520.850.00--00.00%
IBM191018P001750002019-10-17 10:37AM EDT175.0041.4541.4041.55+8.25+24.85%401,010234.77%
IBM191018P001800002019-07-18 10:42AM EDT180.0033.9543.8048.500.00-10225.39%
IBM191018P001850002019-10-09 3:27PM EDT185.0044.9551.1551.800.00--0270.90%
IBM191018P002000002019-08-05 11:12AM EDT200.0059.2357.3060.600.00-100.00%
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