IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C000700002020-06-18 12:32PM EDT70.0053.4548.1550.400.00-819226.07%
IBM200710C000750002020-06-23 10:43AM EDT75.0046.3543.1545.800.00-1042223.14%
IBM200710C000800002020-06-17 9:38AM EDT80.0045.7540.3040.900.00--1188.38%
IBM200710C000850002020-06-26 2:55PM EDT85.0031.9033.1535.750.00-2062171.68%
IBM200710C000900002020-06-22 1:28PM EDT90.0031.2530.5031.000.00-4386148.83%
IBM200710C000950002020-06-26 3:19PM EDT95.0022.9323.1025.300.00-138109.57%
IBM200710C001000002020-06-25 11:15AM EDT100.0017.0018.0020.550.00-469299.02%
IBM200710C001050002020-07-01 10:09AM EDT105.0015.2015.6515.850.00-13684.08%
IBM200710C001070002020-06-25 12:32PM EDT107.0011.0013.7014.100.00--279.22%
IBM200710C001100002020-06-30 2:56PM EDT110.009.4010.6011.000.00-51963.82%
IBM200710C001120002020-06-25 12:32PM EDT112.006.908.709.050.00--256.49%
IBM200710C001130002020-07-02 2:18PM EDT113.007.855.058.10+0.35+4.67%11056.20%
IBM200710C001160002020-07-02 9:38AM EDT116.005.202.664.50+1.55+42.47%22831.10%
IBM200710C001170002020-07-02 3:23PM EDT117.004.221.723.60+1.26+42.57%579828.08%
IBM200710C001190002020-07-02 3:49PM EDT119.002.022.002.43+0.22+12.22%7110629.25%
IBM200710C001200002020-07-02 3:58PM EDT120.001.532.032.16+0.13+9.29%53948032.59%
IBM200710C001210002020-07-02 3:49PM EDT121.001.070.881.21+0.08+8.08%19717625.12%
IBM200710C001220002020-07-02 3:44PM EDT122.000.811.061.13+0.11+15.71%31422729.15%
IBM200710C001240002020-07-02 3:57PM EDT124.000.300.530.53-0.05-14.29%24021027.52%
IBM200710C001250002020-07-02 3:35PM EDT125.000.280.180.31-0.04-12.50%21955326.07%
IBM200710C001260002020-07-02 3:35PM EDT126.000.180.230.24-0.10-35.71%2416227.25%
IBM200710C001270002020-07-02 3:19PM EDT127.000.110.140.16-0.06-35.29%2112427.34%
IBM200710C001280002020-07-02 3:35PM EDT128.000.080.070.17-0.20-71.43%36230.52%
IBM200710C001290002020-07-02 11:30AM EDT129.000.060.030.07-0.07-53.85%35327.83%
IBM200710C001300002020-07-02 2:05PM EDT130.000.060.000.09-0.01-14.29%132931.54%
IBM200710C001310002020-07-02 2:11PM EDT131.000.030.030.11-0.12-80.00%27035.16%
IBM200710C001320002020-06-30 3:01PM EDT132.000.190.000.07+0.11+137.50%113934.57%
IBM200710C001330002020-06-30 1:19PM EDT133.000.060.010.17-0.03-33.33%39643.36%
IBM200710C001340002020-07-01 11:36AM EDT134.000.130.000.040.00-15435.74%
IBM200710C001360002020-06-30 3:31PM EDT136.000.030.000.100.00-222445.80%
IBM200710C001370002020-06-23 12:52PM EDT137.000.010.000.13-0.17-94.44%52350.20%
IBM200710C001380002020-06-30 3:31PM EDT138.000.040.000.440.00-2857.81%
IBM200710C001390002020-06-17 11:47AM EDT139.000.520.000.440.00-41460.06%
IBM200710C001400002020-07-02 2:25PM EDT140.000.090.000.170.00-122152.73%
IBM200710C001410002020-06-15 3:45PM EDT141.001.260.000.420.00--864.06%
IBM200710C001420002020-06-23 10:36AM EDT142.000.100.000.170.00-82056.84%
IBM200710C001430002020-06-22 9:46AM EDT143.000.060.000.380.00-18767.09%
IBM200710C001450002020-06-24 12:41PM EDT145.000.070.000.360.00-13070.61%
IBM200710C001500002020-06-26 3:32PM EDT150.000.010.000.000.00-9732425.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P000950002020-07-02 9:36AM EDT95.000.010.000.15-0.16-94.12%12774.22%
IBM200710P001000002020-07-02 11:53AM EDT100.000.020.000.03-0.12-85.71%2318952.34%
IBM200710P001070002020-07-01 9:30AM EDT107.000.100.030.050.00-51837.50%
IBM200710P001080002020-06-25 2:24PM EDT108.000.850.030.530.00--557.42%
IBM200710P001090002020-07-02 2:50PM EDT109.000.090.040.24-0.10-52.63%101843.56%
IBM200710P001100002020-07-02 1:59PM EDT110.000.090.080.41-0.16-64.00%4020846.24%
IBM200710P001110002020-06-30 2:28PM EDT111.000.380.110.130.00-84132.03%
IBM200710P001120002020-07-02 1:53PM EDT112.000.140.130.15-0.28-66.67%87229.88%
IBM200710P001130002020-07-02 3:25PM EDT113.000.180.170.28-0.30-62.50%1713731.40%
IBM200710P001140002020-07-02 3:17PM EDT114.000.280.250.47-0.30-51.72%367132.86%
IBM200710P001150002020-07-02 3:58PM EDT115.000.470.370.44-0.27-36.49%8747428.17%
IBM200710P001170002020-07-02 3:52PM EDT117.000.820.520.54-0.65-44.22%13614821.83%
IBM200710P001180002020-07-02 3:56PM EDT118.001.130.680.74-0.73-39.25%10012420.41%
IBM200710P001190002020-07-02 3:58PM EDT119.001.531.001.06-0.46-23.12%8726819.61%
IBM200710P001220002020-07-02 3:30PM EDT122.002.432.813.10-1.47-37.69%5819323.95%
IBM200710P001230002020-07-02 2:17PM EDT123.003.052.063.80-1.60-34.41%315123.05%
IBM200710P001240002020-07-02 3:22PM EDT124.003.853.453.80-0.70-15.38%22480.00%
IBM200710P001260002020-07-02 3:31PM EDT126.005.686.256.80-1.12-16.47%274434.08%
IBM200710P001290002020-06-29 9:35AM EDT129.008.248.159.80-0.54-6.15%46243.90%
IBM200710P001300002020-06-30 3:42PM EDT130.009.889.009.250.00-6370.00%
IBM200710P001320002020-06-26 3:40PM EDT132.0011.5011.2012.800.00-15052.93%
IBM200710P001330002020-06-26 3:52PM EDT133.0013.5012.1512.40-2.47-15.47%8120.00%
IBM200710P001340002020-06-26 3:28PM EDT134.0017.1813.1513.400.00-9110.00%
IBM200710P001350002020-06-26 3:29PM EDT135.0018.2514.1014.350.00-2120.00%
IBM200710P001370002020-06-16 10:59AM EDT137.0013.8516.3017.800.00--366.80%
IBM200710P001400002020-06-15 3:16PM EDT140.0010.0719.2520.700.00--7670.70%
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