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
IBM200417C000950002019-11-06 3:15PM EST95.0043.5236.3041.000.00-2400.00%
IBM200417C001000002019-12-03 3:53PM EST100.0032.7532.8536.550.00-1110.00%
IBM200417C001050002019-12-31 3:53PM EST105.0029.3032.6534.100.00--138.51%
IBM200417C001100002020-01-17 11:22AM EST110.0026.8527.6029.25+0.10+0.37%122534.82%
IBM200417C001150002020-01-09 1:18PM EST115.0021.8522.6024.500.00-523631.62%
IBM200417C001200002020-01-10 10:18AM EST120.0018.3617.8519.850.00-523228.54%
IBM200417C001250002020-01-16 2:51PM EST125.0013.2513.8514.750.00-348222.25%
IBM200417C001300002020-01-17 2:03PM EST130.009.779.8010.45+0.52+5.62%2837919.79%
IBM200417C001350002020-01-17 3:22PM EST135.006.296.307.00-0.13-2.02%622,35919.02%
IBM200417C001400002020-01-17 3:55PM EST140.004.003.654.20+0.20+5.26%2423,90218.04%
IBM200417C001450002020-01-17 3:56PM EST145.002.252.052.29+0.30+15.38%583,24617.48%
IBM200417C001500002020-01-17 3:53PM EST150.001.000.821.14+0.06+6.38%2182,60817.18%
IBM200417C001550002020-01-17 12:13PM EST155.000.380.330.70+0.01+2.70%486018.43%
IBM200417C001600002020-01-17 3:08PM EST160.000.210.000.41+0.03+16.67%58876319.31%
IBM200417C001650002020-01-15 12:08PM EST165.000.120.000.190.00-742719.26%
IBM200417C001700002020-01-17 2:19PM EST170.000.060.000.25+0.01+20.00%2340822.95%
IBM200417C001750002019-12-24 11:40AM EST175.000.060.010.160.00-147723.68%
IBM200417C001800002019-11-21 10:04AM EST180.000.070.000.110.00-107224.61%
IBM200417C001850002019-11-06 11:46AM EST185.000.080.000.080.00-18325.59%
IBM200417C001900002019-08-28 9:26AM EST190.000.150.040.280.00-81833.11%
IBM200417C001950002019-09-05 1:02PM EST195.000.180.000.280.00--835.30%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200417P000700002020-01-10 2:29PM EST70.000.020.000.140.00-118056.25%
IBM200417P000750002019-10-01 8:41AM EST75.000.190.000.190.00-32353.03%
IBM200417P000800002020-01-09 2:17PM EST80.000.040.000.130.00--150.00%
IBM200417P000850002019-09-06 6:37PM EST85.000.850.130.500.00--151.61%
IBM200417P000900002020-01-16 12:36PM EST90.000.050.000.210.00-610943.26%
IBM200417P000950002020-01-14 2:09PM EST95.000.100.000.170.00-18837.21%
IBM200417P001000002019-12-30 3:15PM EST100.000.340.000.220.00-518034.18%
IBM200417P001050002020-01-16 3:39PM EST105.000.230.090.300.00-532231.40%
IBM200417P001100002020-01-14 3:26PM EST110.000.460.290.450.00-302,87629.25%
IBM200417P001150002020-01-17 3:04PM EST115.000.620.400.66+0.01+1.64%3850226.94%
IBM200417P001200002020-01-17 1:50PM EST120.001.020.901.05-0.03-2.86%331,33925.21%
IBM200417P001250002020-01-17 3:31PM EST125.001.591.351.70-0.06-3.64%601,44323.74%
IBM200417P001300002020-01-17 3:25PM EST130.002.732.512.74+0.06+2.25%272,39422.49%
IBM200417P001350002020-01-17 3:26PM EST135.004.424.004.55+0.07+1.61%6168122.28%
IBM200417P001400002020-01-17 1:58PM EST140.006.825.707.00-0.14-2.01%641022.09%
IBM200417P001450002020-01-17 1:58PM EST145.0010.119.5011.00-0.53-4.98%648625.42%
IBM200417P001500002020-01-02 3:58PM EST150.0016.4812.8515.000.00-70084227.21%
IBM200417P001550002020-01-09 10:45AM EST155.0020.0019.1019.850.00-2523931.56%
IBM200417P001600002020-01-17 11:32AM EST160.0024.5822.5524.05-2.93-10.65%11532.17%
IBM200417P001650002019-11-15 10:41AM EST165.0030.9328.0532.750.00-21953.22%
IBM200417P001700002019-11-11 12:49PM EST170.0035.5034.5539.300.00-8453.93%
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