IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619C000800002019-10-15 2:51PM EST80.0063.5053.6058.050.00--156.03%
IBM200619C000900002019-11-06 2:36PM EST90.0048.5243.8048.250.00-4047.13%
IBM200619C001000002019-11-07 9:35AM EST100.0038.8334.0038.400.00-41038.54%
IBM200619C001050002019-11-06 3:27PM EST105.0033.2529.4533.900.00-25036.19%
IBM200619C001100002019-10-24 2:51PM EST110.0024.7025.0529.350.00-1033.36%
IBM200619C001150002019-10-31 8:30AM EST115.0020.7222.5023.150.00-15324.53%
IBM200619C001200002019-11-11 10:36AM EST120.0019.3118.4018.800.00-145822.53%
IBM200619C001250002019-11-05 3:12PM EST125.0015.7214.6514.950.00-517021.39%
IBM200619C001300002019-11-12 3:47PM EST130.0011.4011.4011.55-2.00-14.93%62239520.55%
IBM200619C001350002019-11-12 3:34PM EST135.008.508.408.65-0.81-8.70%878319.90%
IBM200619C001400002019-11-12 2:53PM EST140.006.006.106.30-0.10-1.64%191,65719.46%
IBM200619C001450002019-11-12 10:57AM EST145.004.604.204.35+0.42+10.05%21,19918.87%
IBM200619C001500002019-11-12 2:36PM EST150.002.832.772.88+0.07+2.54%184,78918.38%
IBM200619C001550002019-11-12 2:03PM EST155.001.881.771.88-0.60-24.19%279618.14%
IBM200619C001600002019-11-12 11:36AM EST160.001.331.071.20+0.18+15.65%182018.00%
IBM200619C001650002019-11-11 11:53AM EST165.000.740.660.750.00-137017.91%
IBM200619C001700002019-11-11 1:26PM EST170.000.480.430.470.00-2020517.95%
IBM200619C001750002019-11-08 9:36AM EST175.000.370.260.310.00-545918.20%
IBM200619C001800002019-11-12 2:54PM EST180.000.200.150.220.00-103918.68%
IBM200619C001850002019-10-25 2:55PM EST185.000.120.130.190.00-23219.68%
IBM200619C001900002019-11-11 9:49AM EST190.000.090.060.130.00-13319.92%
IBM200619C001950002019-10-10 11:59AM EST195.000.290.050.130.00-2221.19%
IBM200619C002000002019-09-12 1:04PM EST200.000.210.090.540.00-10028.08%
IBM200619C002050002019-10-17 10:09AM EST205.000.060.010.090.00-210322.56%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619P000650002019-08-23 2:26PM EST65.000.400.150.280.00-204547.02%
IBM200619P000700002019-10-23 1:47PM EST70.000.210.130.220.00-207541.16%
IBM200619P000750002019-10-31 8:33AM EST75.000.280.200.280.00-36838.72%
IBM200619P000800002019-11-11 1:48PM EST80.000.330.280.380.00-87336.82%
IBM200619P000850002019-11-11 3:24PM EST85.000.450.410.480.00-66034.57%
IBM200619P000900002019-11-11 3:24PM EST90.000.630.570.640.00-225532.78%
IBM200619P000950002019-11-05 10:36AM EST95.000.810.780.860.00-1034031.13%
IBM200619P001000002019-11-11 1:55PM EST100.001.151.061.210.00-187029.93%
IBM200619P001050002019-11-12 3:13PM EST105.001.581.471.60+0.03+1.94%171,22728.36%
IBM200619P001100002019-11-12 2:03PM EST110.002.102.012.26+0.06+2.94%192,82227.49%
IBM200619P001150002019-11-12 1:59PM EST115.002.862.812.91+0.01+0.35%1,1032,37325.85%
IBM200619P001200002019-11-12 1:50PM EST120.003.903.854.00-0.10-2.50%32,06825.04%
IBM200619P001250002019-11-12 1:57PM EST125.005.255.205.35-0.15-2.78%101,28924.15%
IBM200619P001300002019-11-12 3:31PM EST130.007.156.957.10-0.05-0.69%232,28023.43%
IBM200619P001350002019-11-12 3:04PM EST135.009.459.159.50+0.35+3.85%232,78023.36%
IBM200619P001400002019-11-08 9:41AM EST140.0011.6411.8012.250.00-1665123.16%
IBM200619P001450002019-11-12 2:11PM EST145.0015.1015.0015.40+1.15+8.24%3544223.01%
IBM200619P001500002019-11-04 11:59AM EST150.0018.8018.4519.100.00-2778623.39%
IBM200619P001550002019-11-11 12:10PM EST155.0022.6022.3522.950.00-1046523.40%
IBM200619P001600002019-11-12 10:04AM EST160.0026.7526.8027.25+1.06+4.13%111124.08%
IBM200619P001650002019-09-10 9:13AM EST165.0026.1025.4028.100.00-200.00%
IBM200619P001700002019-10-16 9:29AM EST170.0031.0034.0537.050.00-54828.35%
IBM200619P001750002019-09-12 12:08PM EST175.0035.0833.8537.650.00-2000.00%
IBM200619P001800002019-11-08 11:41AM EST180.0044.8544.1048.400.00-151537.54%
IBM200619P001850002019-09-15 11:05PM EST185.0044.2752.5556.150.00--2048.29%
IBM200619P002000002019-10-18 10:58AM EST200.0069.9063.5068.000.00-141444.11%
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