IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191129C001000002019-11-06 3:27PM EST100.0038.3534.8037.600.00-4000102.49%
IBM191129C001050002019-11-06 3:27PM EST105.0033.4030.0032.650.00-500090.82%
IBM191129C001250002019-11-06 3:47PM EST125.0013.6511.2512.000.00-193031.32%
IBM191129C001290002019-11-06 2:54PM EST129.009.607.258.050.00-3023.58%
IBM191129C001300002019-11-11 1:39PM EST130.005.806.707.050.00-2221.36%
IBM191129C001310002019-11-06 2:56PM EST131.007.565.956.150.00-24020.41%
IBM191129C001320002019-11-06 3:47PM EST132.006.754.905.250.00-131019.17%
IBM191129C001330002019-11-11 2:09PM EST133.003.454.254.400.00-151718.19%
IBM191129C001340002019-11-12 10:15AM EST134.003.353.453.55+0.63+23.16%32016.82%
IBM191129C001350002019-11-12 10:39AM EST135.002.742.742.81+0.69+33.66%410116.04%
IBM191129C001360002019-11-12 11:19AM EST136.002.072.052.12+0.55+36.18%3719315.13%
IBM191129C001370002019-11-12 11:17AM EST137.001.491.531.55+0.42+39.25%4015814.53%
IBM191129C001380002019-11-12 11:12AM EST138.001.041.071.10+0.36+52.94%1210914.19%
IBM191129C001390002019-11-12 10:37AM EST139.000.720.710.75+0.24+50.00%20118013.92%
IBM191129C001400002019-11-12 11:12AM EST140.000.440.440.48+0.16+57.14%10652413.58%
IBM191129C001410002019-11-11 3:56PM EST141.000.210.280.320.00-211813.72%
IBM191129C001420002019-11-11 11:18AM EST142.000.180.160.200.00-19613.72%
IBM191129C001430002019-11-11 12:56PM EST143.000.080.100.120.00-19130613.67%
IBM191129C001440002019-11-11 1:22PM EST144.000.060.050.090.00-2010014.36%
IBM191129C001450002019-11-11 12:36PM EST145.000.010.000.000.00-1226.25%
IBM191129C001460002019-11-05 1:34PM EST146.000.090.000.090.00-18417.29%
IBM191129C001470002019-11-06 12:12PM EST147.000.050.000.080.00-415918.31%
IBM191129C001480002019-11-01 10:11AM EST148.000.020.000.080.00-14519.68%
IBM191129C001490002019-10-22 10:53AM EST149.000.070.000.080.00-1821.00%
IBM191129C001500002019-11-06 1:58PM EST150.000.010.000.070.00-24421.88%
IBM191129C001525002019-11-11 12:17PM EST152.500.030.000.070.00-14925.00%
IBM191129C001550002019-11-06 1:58PM EST155.000.030.000.080.00-2428.61%
IBM191129C001575002019-11-04 2:06PM EST157.500.020.000.060.00-220230.27%
IBM191129C001600002019-11-04 12:39PM EST160.000.060.000.080.00-1334.47%
IBM191129C001650002019-10-16 12:23PM EST165.000.150.000.080.00--140.04%
Putsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191129P001000002019-10-22 12:50PM EST100.000.050.000.000.00-2325.00%
IBM191129P001100002019-11-08 1:29PM EST110.000.070.010.080.00-101246.29%
IBM191129P001150002019-11-12 9:38AM EST115.000.020.000.09-0.04-66.67%12238.57%
IBM191129P001190002019-10-31 2:43PM EST119.000.230.000.100.00-2232.52%
IBM191129P001200002019-11-11 3:58PM EST120.000.070.000.110.00-125631.35%
IBM191129P001210002019-11-05 11:01AM EST121.000.110.000.120.00-3330.08%
IBM191129P001220002019-11-11 9:50AM EST122.000.090.000.130.00-4228.81%
IBM191129P001230002019-11-06 9:42AM EST123.000.110.000.150.00-13227.83%
IBM191129P001240002019-11-01 8:54AM EST124.000.430.020.110.00-5524.61%
IBM191129P001250002019-11-12 9:38AM EST125.000.120.070.14-0.02-14.29%130023.98%
IBM191129P001260002019-11-11 2:29PM EST126.000.160.090.160.00-112422.85%
IBM191129P001270002019-11-04 1:02PM EST127.000.130.140.170.00-31921.34%
IBM191129P001280002019-11-12 11:20AM EST128.000.180.180.21-0.05-21.74%2510820.51%
IBM191129P001290002019-11-12 11:08AM EST129.000.230.220.26+0.04+21.05%810119.63%
IBM191129P001300002019-11-12 10:42AM EST130.000.280.280.30-0.13-31.71%2122918.36%
IBM191129P001310002019-11-12 11:08AM EST131.000.380.350.39-0.20-34.48%114617.68%
IBM191129P001320002019-11-12 11:09AM EST132.000.470.460.51-0.28-37.33%112117.02%
IBM191129P001330002019-11-12 10:30AM EST133.000.600.610.65-0.38-38.78%28216.16%
IBM191129P001340002019-11-12 10:43AM EST134.000.840.810.86-0.34-28.81%411415.58%
IBM191129P001350002019-11-12 10:26AM EST135.001.101.071.12-0.53-32.52%116114.91%
IBM191129P001360002019-11-12 11:10AM EST136.001.491.401.45-0.55-26.96%13215914.21%
IBM191129P001370002019-11-11 3:28PM EST137.002.661.851.920.00-12411913.97%
IBM191129P001380002019-11-11 3:28PM EST138.003.352.402.530.00-22014.10%
IBM191129P001390002019-11-06 3:55PM EST139.002.503.003.100.00-162213.04%
IBM191129P001400002019-11-11 10:08AM EST140.004.003.753.900.00-243413.36%
IBM191129P001410002019-11-08 9:58AM EST141.004.404.604.850.00-11714.94%
IBM191129P001420002019-11-07 9:38AM EST142.004.155.455.800.00-121816.31%
IBM191129P001430002019-10-30 2:44PM EST143.0010.306.157.000.00-6421.07%
IBM191129P001440002019-10-20 11:03PM EST144.0012.727.107.850.00-1120.90%
IBM191129P001450002019-10-30 2:48PM EST145.0011.657.909.000.00-3025.05%
IBM191129P001460002019-11-08 10:39AM EST146.009.009.0010.000.00-4026.95%
IBM191129P001480002019-10-30 2:49PM EST148.0014.5811.0011.900.00-1028.96%
IBM191129P001500002019-10-30 2:48PM EST150.0016.5913.0514.200.00-6037.31%
IBM191129P001550002019-10-30 2:47PM EST155.0021.6117.7019.350.00-2048.32%
IBM191129P001650002019-11-04 2:17PM EST165.0029.0627.4530.400.00-1055.18%
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