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
IBM200619C000500002020-04-06 3:00PM EDT50.0063.200.000.000.00-9100.00%
IBM200619C000600002020-04-03 3:59PM EDT60.0046.360.000.000.00-1000.00%
IBM200619C000650002020-02-06 11:41AM EDT65.0091.2959.1063.300.00--0163.28%
IBM200619C000750002020-04-08 1:49PM EDT75.0042.770.000.000.00-100.00%
IBM200619C000800002020-03-23 10:07AM EDT80.0016.890.000.000.00-100.00%
IBM200619C000850002020-03-24 3:57PM EDT85.0023.500.000.000.00-1100.00%
IBM200619C000900002020-04-07 10:17AM EDT90.0029.140.000.000.00-100.00%
IBM200619C000950002020-04-06 9:42AM EDT95.0019.300.000.000.00-200.00%
IBM200619C001000002020-04-08 12:50PM EDT100.0020.300.000.000.00-100.00%
IBM200619C001050002020-04-08 2:43PM EDT105.0017.160.000.000.00-500.00%
IBM200619C001100002020-04-08 3:58PM EDT110.0014.280.000.000.00-3200.00%
IBM200619C001150002020-04-08 3:46PM EDT115.0010.200.000.000.00-1400.00%
IBM200619C001200002020-04-08 3:49PM EDT120.007.410.000.000.00-3600.39%
IBM200619C001250002020-04-08 3:55PM EDT125.005.320.000.000.00-7703.13%
IBM200619C001300002020-04-08 3:54PM EDT130.003.420.000.000.00-70006.25%
IBM200619C001350002020-04-08 3:57PM EDT135.001.910.000.000.00-2,23306.25%
IBM200619C001400002020-04-08 3:34PM EDT140.001.010.000.000.00-52106.25%
IBM200619C001450002020-04-08 3:35PM EDT145.000.460.000.000.00-9012.50%
IBM200619C001500002020-04-08 3:31PM EDT150.000.250.000.000.00-14012.50%
IBM200619C001550002020-04-08 3:38PM EDT155.000.130.000.000.00-5012.50%
IBM200619C001600002020-04-08 3:12PM EDT160.000.080.000.000.00-8012.50%
IBM200619C001650002020-04-08 2:56PM EDT165.000.050.000.000.00-8012.50%
IBM200619C001700002020-04-08 2:00PM EDT170.000.050.000.000.00-3012.50%
IBM200619C001750002020-04-08 10:25AM EDT175.000.030.000.000.00-2012.50%
IBM200619C001800002020-04-07 12:58PM EDT180.000.050.000.000.00-6025.00%
IBM200619C001850002020-03-04 11:54AM EDT185.000.060.000.150.00-113245.12%
IBM200619C001900002020-02-24 1:58PM EDT190.000.180.001.230.00-2059.38%
IBM200619C001950002020-03-27 4:10AM EDT195.000.100.000.500.00-1453.37%
IBM200619C002000002020-03-25 3:42PM EDT200.000.030.000.000.00-2025.00%
IBM200619C002050002020-03-23 1:14PM EDT205.000.010.000.000.00-20025.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619P000500002020-04-03 3:52PM EDT50.000.400.000.000.00-7050.00%
IBM200619P000550002020-04-03 1:27PM EDT55.000.580.000.000.00-8025.00%
IBM200619P000600002020-03-23 12:39PM EDT60.001.980.000.000.00-1025.00%
IBM200619P000650002020-04-07 9:44AM EDT65.000.500.000.000.00-10025.00%
IBM200619P000700002020-04-06 1:23PM EDT70.000.700.000.000.00-19025.00%
IBM200619P000750002020-04-08 3:22PM EDT75.000.720.000.000.00-1025.00%
IBM200619P000800002020-04-08 10:14AM EDT80.001.050.000.000.00-2025.00%
IBM200619P000850002020-04-07 12:16PM EDT85.001.520.000.000.00-18012.50%
IBM200619P000900002020-04-08 3:27PM EDT90.001.820.000.000.00-14012.50%
IBM200619P000950002020-04-08 3:27PM EDT95.002.420.000.000.00-4012.50%
IBM200619P001000002020-04-08 3:05PM EDT100.003.240.000.000.00-2806.25%
IBM200619P001050002020-04-08 3:20PM EDT105.004.110.000.000.00-3106.25%
IBM200619P001100002020-04-08 2:14PM EDT110.006.150.000.000.00-2103.13%
IBM200619P001150002020-04-08 3:42PM EDT115.007.500.000.000.00-8901.56%
IBM200619P001200002020-04-08 2:32PM EDT120.009.550.000.000.00-1300.00%
IBM200619P001250002020-04-08 3:13PM EDT125.0012.250.000.000.00-800.00%
IBM200619P001300002020-04-08 3:45PM EDT130.0015.600.000.000.00-1400.00%
IBM200619P001350002020-04-08 3:52PM EDT135.0018.460.000.000.00-2200.00%
IBM200619P001400002020-04-08 2:59PM EDT140.0023.400.000.000.00-100.00%
IBM200619P001450002020-04-07 1:19PM EDT145.0028.600.000.000.00-400.00%
IBM200619P001500002020-04-06 2:23PM EDT150.0039.010.000.000.00-12900.00%
IBM200619P001550002020-03-26 1:49PM EDT155.0045.980.000.000.00-2900.00%
IBM200619P001600002020-03-16 11:26AM EDT160.0050.600.000.000.00-1000.00%
IBM200619P001650002020-04-07 3:29PM EDT165.0050.500.000.000.00-100.00%
IBM200619P001700002020-02-28 4:49PM EDT170.0045.1060.4563.950.00-538121.07%
IBM200619P001750002020-03-31 1:09PM EDT175.0064.4568.8571.700.00-948140.95%
IBM200619P001800002020-03-27 4:40AM EDT180.0044.8575.1075.850.00-150146.24%
IBM200619P001850002020-04-07 3:34PM EDT185.0068.350.000.000.00-400.00%
IBM200619P001900002020-03-27 4:40AM EDT190.0054.0584.7086.800.00--1155.64%
IBM200619P002000002020-04-07 1:42PM EDT200.0083.400.000.000.00-1200.00%
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