IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191122C001230002019-11-06 2:00PM EST123.0015.469.3013.500.00--094.36%
IBM191122C001240002019-11-06 2:00PM EST124.0014.458.0012.500.00--089.36%
IBM191122C001250002019-11-06 3:26PM EST125.0013.527.0511.500.00-23084.28%
IBM191122C001280002019-11-06 2:03PM EST128.0010.394.356.750.00--033.20%
IBM191122C001290002019-11-06 2:03PM EST129.009.424.955.800.00-8030.71%
IBM191122C001300002019-11-15 3:44PM EST130.004.304.354.85-0.21-4.66%120027.93%
IBM191122C001310002019-11-14 1:17PM EST131.003.463.453.850.00-12023.73%
IBM191122C001320002019-11-15 1:47PM EST132.003.052.712.81+0.41+15.53%11018.56%
IBM191122C001330002019-11-15 3:43PM EST133.001.801.932.01-0.13-6.74%4017.26%
IBM191122C001340002019-11-15 3:54PM EST134.001.201.261.34-0.05-4.00%38016.46%
IBM191122C001350002019-11-15 3:57PM EST135.000.720.750.82-0.03-4.00%343015.87%
IBM191122C001360002019-11-15 3:55PM EST136.000.390.400.47-0.05-11.36%355015.72%
IBM191122C001370002019-11-15 3:50PM EST137.000.190.190.23-0.08-29.63%339015.24%
IBM191122C001380002019-11-15 3:17PM EST138.000.090.080.12-0.05-35.71%117015.63%
IBM191122C001390002019-11-15 3:21PM EST139.000.050.030.08-0.04-44.44%18017.09%
IBM191122C001400002019-11-15 3:55PM EST140.000.040.010.05-0.02-33.33%31018.07%
IBM191122C001410002019-11-15 2:12PM EST141.000.010.000.00-0.03-75.00%5012.50%
IBM191122C001420002019-11-13 3:07PM EST142.000.030.000.000.00-10012.50%
IBM191122C001430002019-11-13 1:30PM EST143.000.010.000.000.00-1012.50%
IBM191122C001440002019-11-13 9:39AM EST144.000.050.000.040.00-1026.76%
IBM191122C001450002019-11-11 3:46PM EST145.000.010.000.000.00-1012.50%
IBM191122C001460002019-11-04 1:06PM EST146.000.050.000.000.00-2012.50%
IBM191122C001470002019-10-22 1:58PM EST147.000.050.000.040.00-20033.40%
IBM191122C001480002019-11-04 11:39AM EST148.000.030.000.040.00-5035.55%
IBM191122C001490002019-10-21 9:45AM EST149.000.200.000.040.00-2037.70%
IBM191122C001500002019-11-07 3:40PM EST150.000.050.000.040.00-201039.84%
IBM191122C001525002019-10-24 9:41AM EST152.500.010.000.040.00-264044.73%
IBM191122C001550002019-11-06 9:30AM EST155.000.060.000.040.00-1049.61%
IBM191122C001575002019-10-22 12:38PM EST157.500.080.000.060.00-3052.34%
IBM191122C001600002019-10-15 10:25AM EST160.000.190.000.000.00--025.00%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191122P001100002019-10-23 11:39AM EST110.000.090.000.050.00-1064.06%
IBM191122P001150002019-11-06 9:51AM EST115.000.050.000.060.00-2052.73%
IBM191122P001200002019-11-12 2:35PM EST120.000.040.000.070.00-1045.12%
IBM191122P001220002019-10-31 1:29PM EST122.000.260.000.080.00-20040.43%
IBM191122P001230002019-11-11 9:50AM EST123.000.080.000.070.00-3036.72%
IBM191122P001250002019-11-15 2:50PM EST125.000.030.000.05-0.01-25.00%6029.30%
IBM191122P001260002019-11-15 9:41AM EST126.000.050.000.06-0.05-50.00%10027.44%
IBM191122P001270002019-11-15 3:45PM EST127.000.050.030.05-0.06-54.55%14023.83%
IBM191122P001280002019-11-15 3:32PM EST128.000.080.040.08-0.07-46.67%49023.05%
IBM191122P001290002019-11-15 3:31PM EST129.000.110.080.11-0.09-45.00%80021.49%
IBM191122P001300002019-11-15 3:16PM EST130.000.160.130.16-0.13-44.83%139020.17%
IBM191122P001310002019-11-15 3:21PM EST131.000.260.210.25-0.14-35.00%75019.14%
IBM191122P001320002019-11-15 3:11PM EST132.000.400.340.39-0.20-33.33%94018.16%
IBM191122P001330002019-11-15 3:56PM EST133.000.620.550.60-0.36-36.73%206017.09%
IBM191122P001340002019-11-15 3:59PM EST134.000.940.880.94-0.42-30.88%186016.46%
IBM191122P001350002019-11-15 3:50PM EST135.001.461.351.43-0.26-15.12%60016.02%
IBM191122P001360002019-11-15 3:52PM EST136.002.141.982.07-0.32-13.01%146015.72%
IBM191122P001370002019-11-15 3:53PM EST137.002.921.593.00-0.43-12.84%31018.87%
IBM191122P001380002019-11-15 3:12PM EST138.003.853.504.20-0.35-8.33%2026.93%
IBM191122P001390002019-11-15 1:49PM EST139.004.354.454.90+0.42+10.69%40024.22%
IBM191122P001400002019-11-15 12:22PM EST140.005.103.606.20-0.63-10.99%10034.86%
IBM191122P001410002019-11-13 2:16PM EST141.007.124.507.250.00-1039.70%
IBM191122P001420002019-10-22 10:47AM EST142.0011.055.409.700.00-2070.90%
IBM191122P001430002019-10-13 11:07PM EST143.0010.106.609.600.00-1054.61%
IBM191122P001440002019-10-16 8:38AM EST144.005.967.6011.100.00--068.41%
IBM191122P001450002019-10-17 8:32AM EST145.0012.008.6012.800.00--085.28%
IBM191122P001460002019-10-13 11:07PM EST146.007.650.000.000.00--00.00%
IBM191122P001470002019-11-11 11:33AM EST147.0010.8510.6014.700.00-2091.33%
IBM191122P001480002019-10-13 11:07PM EST148.0010.500.000.000.00--00.00%
IBM191122P001490002019-10-13 11:07PM EST149.0010.050.000.000.00--00.00%
IBM191122P001500002019-10-30 2:38PM EST150.0016.5913.6017.650.00-60101.47%
IBM191122P001650002019-10-13 11:07PM EST165.0027.5529.3532.250.00--085.94%
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