IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200417C000550002020-03-20 5:52PM EDT55.0048.550.000.000.00--00.00%
IBM200417C000700002020-03-24 12:57PM EDT70.0033.660.000.000.00-200.00%
IBM200417C000750002020-03-23 3:49PM EDT75.0020.850.000.000.00-100.00%
IBM200417C000800002020-03-24 12:12PM EDT80.0024.000.000.000.00-1000.00%
IBM200417C000850002020-03-23 2:33PM EDT85.0013.000.000.000.00-200.00%
IBM200417C000900002020-03-25 2:25PM EDT90.0022.500.000.000.00-20200.00%
IBM200417C000920002020-03-24 6:17PM EDT92.0014.130.000.000.00--00.00%
IBM200417C000930002020-03-26 12:34PM EDT93.0020.000.000.000.00-100.00%
IBM200417C000940002020-03-23 2:49PM EDT94.007.300.000.000.00-10100.00%
IBM200417C000950002020-03-26 11:10AM EDT95.0015.820.000.00-0.13-0.82%100.00%
IBM200417C000960002020-03-24 3:57PM EDT96.0013.000.000.000.00-300.00%
IBM200417C000970002020-03-23 2:23PM EDT97.005.000.000.000.00-300.00%
IBM200417C000980002020-03-23 10:14AM EDT98.004.010.000.000.00-100.00%
IBM200417C000990002020-03-25 9:34AM EDT99.0011.510.000.000.00-1100.00%
IBM200417C001000002020-03-27 2:32PM EDT100.0013.100.000.00+0.30+2.34%1000.00%
IBM200417C001020002020-03-27 3:47PM EDT102.0011.040.000.00+1.11+11.18%100.00%
IBM200417C001030002020-03-27 10:21AM EDT103.0010.470.000.00-0.35-3.23%200.00%
IBM200417C001040002020-03-27 12:18PM EDT104.009.600.000.00-0.77-7.43%100.00%
IBM200417C001050002020-03-27 3:49PM EDT105.008.730.000.00-1.61-15.57%1400.00%
IBM200417C001060002020-03-26 11:29AM EDT106.008.450.000.000.00-500.00%
IBM200417C001070002020-03-26 1:43PM EDT107.007.460.000.00-0.87-10.44%100.00%
IBM200417C001080002020-03-27 2:12PM EDT108.007.060.000.00-2.24-24.09%4500.00%
IBM200417C001090002020-03-26 11:27AM EDT109.006.250.000.000.00-101.56%
IBM200417C001100002020-03-27 3:52PM EDT110.005.450.000.00-2.30-29.68%75101.56%
IBM200417C001110002020-03-27 1:59PM EDT111.005.450.000.00-0.75-12.10%8103.13%
IBM200417C001120002020-03-27 3:29PM EDT112.005.900.000.00+0.59+11.11%12603.13%
IBM200417C001130002020-03-27 10:17AM EDT113.004.350.000.00-0.30-6.45%13106.25%
IBM200417C001140002020-03-27 10:16AM EDT114.004.150.000.00-0.93-18.31%4506.25%
IBM200417C001150002020-03-27 3:58PM EDT115.003.100.000.00-1.65-34.74%11106.25%
IBM200417C001200002020-03-27 3:59PM EDT120.001.500.000.00-0.80-34.78%189012.50%
IBM200417C001250002020-03-27 3:52PM EDT125.000.750.000.00-0.30-28.57%102012.50%
IBM200417C001300002020-03-27 3:20PM EDT130.000.370.000.00+0.01+2.78%59012.50%
IBM200417C001350002020-03-27 3:10PM EDT135.000.200.000.00+0.09+81.82%33025.00%
IBM200417C001400002020-03-27 3:57PM EDT140.000.130.000.00+0.04+44.44%22025.00%
IBM200417C001450002020-03-27 3:41PM EDT145.000.070.000.00+0.01+16.67%28025.00%
IBM200417C001500002020-03-26 3:57PM EDT150.000.070.000.00-0.07-50.00%3025.00%
IBM200417C001550002020-03-27 3:40PM EDT155.000.040.000.00-0.01-20.00%11025.00%
IBM200417C001600002020-03-27 1:14PM EDT160.000.030.000.00-0.02-40.00%9025.00%
IBM200417C001650002020-03-25 3:53PM EDT165.000.030.000.00+0.02+200.00%1050.00%
IBM200417C001700002020-03-26 2:51PM EDT170.000.010.000.000.00-3050.00%
IBM200417C001750002020-03-24 3:07PM EDT175.000.010.000.000.00-3050.00%
IBM200417C001800002020-03-23 10:17AM EDT180.000.010.000.000.00-10050.00%
IBM200417C001850002020-03-17 11:53AM EDT185.000.010.000.030.00-127481.25%
IBM200417C001900002020-02-11 1:25PM EDT190.000.030.000.350.00-500112.11%
IBM200417C001950002020-03-27 4:10AM EDT195.000.180.000.500.00--8122.46%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200417P000500002020-03-19 11:25AM EDT50.000.380.000.000.00-5050.00%
IBM200417P000550002020-03-20 5:52PM EDT55.000.210.010.000.00-2096.88%
IBM200417P000600002020-03-27 1:25PM EDT60.000.160.000.00-0.04-20.00%1050.00%
IBM200417P000650002020-03-19 3:18PM EDT65.000.810.000.000.00-4050.00%
IBM200417P000700002020-03-27 12:22PM EDT70.000.300.000.000.00-2050.00%
IBM200417P000750002020-03-25 3:59PM EDT75.000.850.000.000.00-34025.00%
IBM200417P000800002020-03-27 12:10PM EDT80.000.600.000.00+0.15+33.33%17025.00%
IBM200417P000850002020-03-27 3:56PM EDT85.000.830.000.00-0.12-12.63%20025.00%
IBM200417P000900002020-03-27 3:52PM EDT90.001.500.000.00+0.28+22.95%45012.50%
IBM200417P000920002020-03-24 6:17PM EDT92.001.850.000.000.00-2012.50%
IBM200417P000930002020-03-25 1:49PM EDT93.001.500.000.00+1.50+∞%-012.50%
IBM200417P000940002020-03-24 2:46PM EDT94.004.070.000.000.00-4012.50%
IBM200417P000950002020-03-27 3:12PM EDT95.001.930.000.00+0.68+54.40%27012.50%
IBM200417P000960002020-03-23 1:16PM EDT96.006.160.000.000.00-1012.50%
IBM200417P000970002020-03-27 12:25PM EDT97.002.360.000.000.00-11012.50%
IBM200417P000980002020-03-27 2:41PM EDT98.003.150.000.00+3.15+∞%17012.50%
IBM200417P000990002020-03-27 12:25PM EDT99.002.790.000.00+2.79+∞%10012.50%
IBM200417P001000002020-03-27 3:50PM EDT100.003.550.000.00+2.09+143.15%1806.25%
IBM200417P001010002020-03-24 2:07PM EDT101.003.050.000.000.00-106.25%
IBM200417P001020002020-03-27 12:31PM EDT102.003.850.000.00-0.30-7.23%206.25%
IBM200417P001030002020-03-24 3:07PM EDT103.006.640.000.000.00-1006.25%
IBM200417P001040002020-03-26 12:34PM EDT104.004.750.000.00+4.75+∞%103.13%
IBM200417P001050002020-03-27 12:43PM EDT105.004.450.000.00+0.65+17.11%1403.13%
IBM200417P001060002020-03-25 3:48PM EDT106.004.970.000.00+1.18+31.13%103.13%
IBM200417P001070002020-03-27 2:39PM EDT107.005.560.000.00+5.56+∞%101.56%
IBM200417P001080002020-03-27 10:13AM EDT108.006.160.000.00+1.01+19.61%400.05%
IBM200417P001090002020-03-27 10:09AM EDT109.005.900.000.00+5.90+∞%600.00%
IBM200417P001100002020-03-27 3:29PM EDT110.005.950.000.00+0.71+13.55%76000.00%
IBM200417P001110002020-03-27 3:57PM EDT111.008.200.000.00+2.80+51.85%600.00%
IBM200417P001120002020-03-27 12:31PM EDT112.007.820.000.00+7.82+∞%200.00%
IBM200417P001150002020-03-27 3:22PM EDT115.008.820.000.00+1.39+18.71%400.00%
IBM200417P001200002020-03-27 11:17AM EDT120.0011.520.000.00-0.20-1.71%200.00%
IBM200417P001250002020-03-27 3:08PM EDT125.0015.400.000.00+0.88+6.06%1000.00%
IBM200417P001300002020-03-26 3:56PM EDT130.0021.720.000.00+3.27+17.72%800.00%
IBM200417P001350002020-03-27 12:15PM EDT135.0025.900.000.00+1.70+7.02%300.00%
IBM200417P001400002020-03-26 9:51AM EDT140.0030.900.000.00+1.28+4.32%1000.00%
IBM200417P001450002020-03-27 1:38PM EDT145.0036.000.000.00-0.50-1.37%100.00%
IBM200417P001500002020-03-26 10:25AM EDT150.0041.050.000.00+0.60+1.48%300.00%
IBM200417P001550002020-03-24 11:09AM EDT155.0053.580.000.000.00-100.00%
IBM200417P001600002020-03-12 9:55AM EDT160.0055.000.000.000.00-200.00%
IBM200417P001650002020-03-02 4:54PM EDT165.0031.380.000.000.00-500.00%
IBM200417P001700002020-02-28 10:32AM EDT170.0041.0059.8060.600.00-110.00%
IBM200417P001750002020-02-14 2:39PM EDT175.0024.4568.7071.400.00-50176.56%
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