IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200117C000600002019-06-07 10:02AM EST60.0078.3979.1583.600.00--0206.96%
IBM200117C000650002019-08-07 2:27PM EST65.0074.2274.6578.300.00-960191.36%
IBM200117C000700002019-08-07 2:25PM EST70.0069.4069.7573.150.00-150175.68%
IBM200117C000750002019-11-07 1:25PM EST75.0063.3759.5060.650.00-35357.42%
IBM200117C000800002019-11-06 3:22PM EST80.0058.5054.5556.000.00-18265.14%
IBM200117C000850002019-11-06 3:33PM EST85.0053.4049.0550.800.00-5172.44%
IBM200117C000900002019-11-06 3:26PM EST90.0048.5044.3546.000.00-18068.41%
IBM200117C000950002019-11-07 3:22PM EST95.0043.3039.7041.050.00-8861.67%
IBM200117C001000002019-11-15 10:49AM EST100.0035.2534.8035.850.00-110851.56%
IBM200117C001050002019-11-07 3:33PM EST105.0033.3929.8031.100.00-349148.00%
IBM200117C001100002019-11-07 3:52PM EST110.0028.5524.9525.950.00-1811639.40%
IBM200117C001150002019-11-07 2:10PM EST115.0023.8819.9021.150.00-6532634.82%
IBM200117C001200002019-11-19 12:02PM EST120.0016.0015.7016.25+1.50+10.34%246128.85%
IBM200117C001250002019-11-18 1:41PM EST125.0010.7011.2511.550.00-158723.88%
IBM200117C001300002019-11-19 12:41PM EST130.007.107.157.35+0.40+5.97%91,80320.45%
IBM200117C001350002019-11-19 1:03PM EST135.003.803.803.95+0.45+13.43%337,81518.02%
IBM200117C001400002019-11-19 1:28PM EST140.001.651.601.64+0.28+20.44%45511,11116.14%
IBM200117C001450002019-11-19 12:38PM EST145.000.540.530.57+0.06+12.50%1109,17215.55%
IBM200117C001500002019-11-19 12:08PM EST150.000.190.170.20-0.01-5.00%2613,49415.92%
IBM200117C001550002019-11-19 1:10PM EST155.000.100.080.11+0.01+11.11%138,27117.73%
IBM200117C001600002019-11-18 3:03PM EST160.000.060.060.070.00-274,95319.63%
IBM200117C001650002019-11-19 10:23AM EST165.000.050.020.07-0.01-16.67%23,71822.66%
IBM200117C001700002019-11-18 3:31PM EST170.000.010.010.030.00-865,32422.85%
IBM200117C001750002019-11-19 11:21AM EST175.000.030.000.03+0.02+200.00%103,76625.39%
IBM200117C001800002019-11-15 11:13AM EST180.000.010.000.020.00-18,62626.56%
IBM200117C001850002019-10-16 11:48AM EST185.000.070.000.050.00-2031.84%
IBM200117C001900002019-10-22 2:00PM EST190.000.020.000.030.00-13,39732.42%
IBM200117C001950002019-09-25 10:44AM EST195.000.040.000.070.00-11,87237.89%
IBM200117C002000002019-11-19 11:42AM EST200.000.010.000.010.00-52,50732.81%
IBM200117C002100002019-05-24 10:14AM EST210.000.030.010.120.00-573547.46%
IBM200117C002200002019-11-18 2:16PM EST220.000.020.000.030.00-72,39044.14%
IBM200117C002300002019-07-30 8:31AM EST230.000.020.000.070.00-11,55552.15%
IBM200117C002400002019-08-05 1:38PM EST240.000.010.000.060.00-11,83450.98%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200117P000600002019-09-26 2:05PM EST60.000.020.000.030.00-201,56069.53%
IBM200117P000650002019-10-14 10:43AM EST65.000.030.000.010.00-5057.81%
IBM200117P000700002019-11-06 10:16AM EST70.000.010.000.040.00-10056158.59%
IBM200117P000750002019-10-28 2:04PM EST75.000.020.000.030.00-2282,34051.56%
IBM200117P000800002019-10-28 11:21AM EST80.000.020.010.020.00-165647.66%
IBM200117P000850002019-10-30 1:15PM EST85.000.060.020.030.00-6065144.14%
IBM200117P000900002019-11-19 9:33AM EST90.000.030.000.030.00-6256,18939.26%
IBM200117P000950002019-11-13 11:29AM EST95.000.060.020.080.00-251,34038.87%
IBM200117P001000002019-11-18 1:03PM EST100.000.080.050.120.00-43,31535.84%
IBM200117P001050002019-11-18 2:08PM EST105.000.110.110.150.00-5012,05931.84%
IBM200117P001100002019-11-18 12:30PM EST110.000.210.150.210.00-126,00328.42%
IBM200117P001150002019-11-18 12:31PM EST115.000.310.250.290.00-834,65824.76%
IBM200117P001200002019-11-19 12:16PM EST120.000.450.430.46-0.06-11.76%397,04321.63%
IBM200117P001250002019-11-19 12:53PM EST125.000.860.820.85-0.09-9.47%1725,66719.15%
IBM200117P001300002019-11-19 12:47PM EST130.001.711.641.67-0.18-9.52%787,17217.02%
IBM200117P001350002019-11-19 1:33PM EST135.003.253.203.30-0.50-13.33%2085,11315.19%
IBM200117P001400002019-11-19 11:58AM EST140.006.096.006.20-0.56-8.42%24,73513.97%
IBM200117P001450002019-11-19 11:13AM EST145.0010.629.9510.15-0.48-4.32%13,74111.55%
IBM200117P001500002019-11-19 10:56AM EST150.0013.5513.9015.15-1.95-12.58%141,09915.65%
IBM200117P001550002019-11-14 2:16PM EST155.0020.9919.4520.300.00-118421.90%
IBM200117P001600002019-11-18 11:04AM EST160.0025.8323.9525.250.00-731024.90%
IBM200117P001650002019-11-14 3:41PM EST165.0031.0029.0530.150.00-1,1021,13926.27%
IBM200117P001700002019-11-18 9:53AM EST170.0036.5533.5535.200.00-119630.62%
IBM200117P001750002019-11-14 3:41PM EST175.0041.0038.9040.450.00-1,1001,11438.55%
IBM200117P001800002019-11-13 2:34PM EST180.0045.9544.0045.150.00-1908835.25%
IBM200117P001850002019-11-13 2:34PM EST185.0050.4548.5550.650.00-1205148.02%
IBM200117P001900002019-11-13 2:34PM EST190.0055.5553.3055.250.00-1104343.51%
IBM200117P001950002019-11-13 2:34PM EST195.0060.4058.7060.800.00-1605756.25%
IBM200117P002000002019-11-15 2:36PM EST200.0065.5763.8565.300.00-4650.05%
IBM200117P002100002019-10-17 12:46PM EST210.0077.4573.4078.000.00-0063.09%
IBM200117P002200002019-11-14 10:36AM EST220.0085.9583.4085.150.00-1606254.69%
IBM200117P002300002019-11-19 10:36AM EST230.0094.8594.6095.05-1.00-1.04%3062353.32%
IBM200117P002400002019-06-09 11:10PM EST240.00122.18100.00102.100.00-000.00%
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