IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220C000950002019-10-06 11:02PM EST95.0045.450.000.000.00--00.00%
IBM191220C001000002019-11-06 3:08PM EST100.0038.490.000.000.00-900.00%
IBM191220C001050002019-10-13 11:07PM EST105.0036.7028.0030.700.00--069.36%
IBM191220C001100002019-11-06 2:57PM EST110.0028.560.000.000.00-600.00%
IBM191220C001150002019-11-12 3:55PM EST115.0020.880.000.000.00-200.00%
IBM191220C001200002019-11-06 3:47PM EST120.0018.650.000.000.00-12500.00%
IBM191220C001250002019-11-13 10:47AM EST125.0010.170.000.000.00-100.00%
IBM191220C001300002019-11-14 3:59PM EST130.005.370.000.000.00-1000.00%
IBM191220C001350002019-11-14 3:59PM EST135.002.220.000.000.00-53900.78%
IBM191220C001400002019-11-14 3:56PM EST140.000.600.000.000.00-65103.13%
IBM191220C001450002019-11-14 2:55PM EST145.000.150.000.000.00-4806.25%
IBM191220C001500002019-11-14 10:39AM EST150.000.040.000.000.00-506.25%
IBM191220C001550002019-11-14 3:51PM EST155.000.030.000.000.00-20012.50%
IBM191220C001600002019-11-14 10:41AM EST160.000.010.000.000.00-2012.50%
IBM191220C001650002019-11-01 9:41AM EST165.000.010.000.000.00-79012.50%
IBM191220C001700002019-11-13 11:28AM EST170.000.030.000.000.00-1012.50%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191220P000750002019-11-14 9:30AM EST75.000.010.000.000.00-25050.00%
IBM191220P000800002019-10-13 11:07PM EST80.000.030.000.020.00--20956.25%
IBM191220P000850002019-10-18 9:10AM EST85.000.020.000.000.00-2025.00%
IBM191220P000900002019-10-22 9:30AM EST90.000.020.000.000.00-13025.00%
IBM191220P000950002019-10-18 2:57PM EST95.000.090.000.000.00-9025.00%
IBM191220P001000002019-11-12 10:54AM EST100.000.040.000.000.00-2025.00%
IBM191220P001050002019-11-11 11:24AM EST105.000.040.000.000.00-2012.50%
IBM191220P001100002019-11-14 11:04AM EST110.000.120.000.000.00-14012.50%
IBM191220P001150002019-11-14 3:54PM EST115.000.140.000.000.00-11012.50%
IBM191220P001200002019-11-14 3:53PM EST120.000.260.000.000.00-2606.25%
IBM191220P001250002019-11-14 3:53PM EST125.000.560.000.000.00-3906.25%
IBM191220P001300002019-11-14 3:56PM EST130.001.340.000.000.00-16703.13%
IBM191220P001350002019-11-14 3:57PM EST135.003.250.000.000.00-11300.00%
IBM191220P001400002019-11-14 3:34PM EST140.006.450.000.000.00-5600.00%
IBM191220P001450002019-11-14 3:23PM EST145.0011.010.000.000.00-700.00%
IBM191220P001500002019-11-12 2:50PM EST150.0014.750.000.000.00-300.00%
IBM191220P001550002019-11-07 10:06AM EST155.0016.120.000.000.00-100.00%
IBM191220P001600002019-10-16 2:35PM EST160.0019.600.000.000.00--00.00%
IBM191220P001750002019-11-11 2:31PM EST175.0039.700.000.000.00-100.00%
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