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 EST95.0043.5237.5042.200.00-24051.01%
IBM200417C001000002019-11-15 11:53AM EST100.0035.7132.7537.40-0.14-0.39%2046.55%
IBM200417C001100002019-11-14 10:56AM EST110.0025.0023.2527.700.00-1037.12%
IBM200417C001150002019-11-11 3:51PM EST115.0022.0520.2021.300.00-20025.50%
IBM200417C001200002019-11-14 1:16PM EST120.0016.5915.9017.050.00-3023.88%
IBM200417C001250002019-11-15 3:11PM EST125.0012.7011.8513.00-0.55-4.15%3022.00%
IBM200417C001300002019-11-15 1:33PM EST130.009.608.909.45+0.58+6.43%4020.60%
IBM200417C001350002019-11-15 10:50AM EST135.006.485.856.50+0.18+2.86%11019.54%
IBM200417C001400002019-11-15 3:14PM EST140.004.204.054.30+0.04+0.96%79019.01%
IBM200417C001450002019-11-15 3:49PM EST145.002.402.312.77-0.23-8.75%66018.85%
IBM200417C001500002019-11-15 3:46PM EST150.001.451.361.55-0.10-6.45%36018.06%
IBM200417C001550002019-11-15 12:22PM EST155.000.900.750.87+0.03+3.45%3017.84%
IBM200417C001600002019-11-15 1:50PM EST160.000.480.400.49+0.01+2.13%2017.87%
IBM200417C001650002019-11-15 3:49PM EST165.000.260.150.29-0.04-13.33%12018.19%
IBM200417C001700002019-11-11 11:45AM EST170.000.150.130.190.00-25018.85%
IBM200417C001750002019-11-08 3:02PM EST175.000.150.000.140.00-250019.75%
IBM200417C001800002019-10-22 2:34PM EST180.000.070.040.110.00-2020.75%
IBM200417C001850002019-11-06 11:46AM EST185.000.080.000.110.00-1022.36%
IBM200417C001900002019-08-28 9:26AM EST190.000.150.040.280.00-81827.52%
IBM200417C001950002019-09-05 1:02PM EST195.000.180.000.280.00--829.18%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200417P000700002019-09-26 1:47PM EST70.000.120.000.150.00--246.29%
IBM200417P000750002019-10-01 8:41AM EST75.000.190.000.190.00-32343.26%
IBM200417P000850002019-09-06 6:37PM EST85.000.850.130.500.00--141.26%
IBM200417P000900002019-11-11 3:18PM EST90.000.250.060.300.00-9033.50%
IBM200417P000950002019-11-13 11:43AM EST95.000.400.240.450.00-1031.96%
IBM200417P001000002019-11-14 9:30AM EST100.000.610.410.580.00-5029.52%
IBM200417P001050002019-11-15 1:49PM EST105.000.790.770.82-0.05-5.95%20027.70%
IBM200417P001100002019-11-15 1:49PM EST110.001.140.971.27-0.13-10.24%20026.65%
IBM200417P001150002019-11-13 3:48PM EST115.001.851.531.800.00-4025.04%
IBM200417P001200002019-11-15 2:45PM EST120.002.502.322.66-0.20-7.41%12023.94%
IBM200417P001250002019-11-14 10:54AM EST125.004.103.503.850.00-26022.87%
IBM200417P001300002019-11-15 3:34PM EST130.005.455.055.50-0.15-2.68%29021.98%
IBM200417P001350002019-11-15 11:16AM EST135.007.407.007.70-0.37-4.76%20021.28%
IBM200417P001400002019-11-15 11:52AM EST140.0010.009.9010.50-0.60-5.66%1020.81%
IBM200417P001450002019-11-14 12:50PM EST145.0013.9513.1513.950.00-9020.79%
IBM200417P001500002019-11-14 10:20AM EST150.0017.7516.5018.050.00-10021.63%
IBM200417P001550002019-11-11 3:19PM EST155.0021.3720.3024.150.00-6029.24%
IBM200417P001600002019-11-01 12:35PM EST160.0027.5124.6029.200.00-1032.84%
IBM200417P001650002019-11-15 10:41AM EST165.0030.9329.3534.00-1.19-3.70%2035.24%
IBM200417P001700002019-11-11 12:49PM EST170.0035.5034.2538.850.00-8037.59%
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