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 EST80.0063.5052.3056.800.00--00.00%
IBM200619C000900002020-01-15 11:38AM EST90.0047.8547.8048.900.00-1140.36%
IBM200619C001000002020-01-06 11:42AM EST100.0034.3037.7039.050.00-11033.55%
IBM200619C001050002019-11-06 3:27PM EST105.0033.2526.8531.250.00-2500.00%
IBM200619C001100002019-12-23 9:40AM EST110.0026.0027.6529.450.00-2528.46%
IBM200619C001150002020-01-17 3:43PM EST115.0023.5022.7524.30+0.60+2.62%2715823.27%
IBM200619C001200002020-01-17 1:01PM EST120.0018.2818.0019.30+0.15+0.83%10154419.19%
IBM200619C001250002020-01-16 3:06PM EST125.0014.1513.8515.450.00-117620.23%
IBM200619C001300002020-01-17 12:06PM EST130.0010.309.5511.70-0.20-1.90%71,08719.61%
IBM200619C001350002020-01-17 3:51PM EST135.007.557.508.00+0.15+2.03%921,21417.69%
IBM200619C001400002020-01-17 3:59PM EST140.005.104.955.20+0.49+10.63%162,31416.83%
IBM200619C001450002020-01-17 3:52PM EST145.003.053.053.25+0.17+5.90%181,76116.55%
IBM200619C001500002020-01-17 3:38PM EST150.001.721.741.85+0.02+1.18%396,13316.11%
IBM200619C001550002020-01-16 12:27PM EST155.000.930.941.070.00-2483416.25%
IBM200619C001600002020-01-16 3:54PM EST160.000.520.510.580.00-1492116.26%
IBM200619C001650002020-01-17 3:54PM EST165.000.300.270.360.00-142216.90%
IBM200619C001700002020-01-17 3:42PM EST170.000.170.140.23-0.06-26.09%220917.55%
IBM200619C001750002019-12-27 11:00AM EST175.000.120.080.170.00-2047818.56%
IBM200619C001800002019-12-17 10:33AM EST180.000.090.050.130.00-10019.53%
IBM200619C001850002019-12-05 2:42PM EST185.000.050.020.100.00-23720.46%
IBM200619C001900002020-01-15 12:51PM EST190.000.060.000.100.00-54322.02%
IBM200619C001950002019-12-02 11:01AM EST195.000.060.000.070.00-1422.51%
IBM200619C002000002020-01-02 9:30AM EST200.000.030.000.080.00-63924.32%
IBM200619C002050002019-12-16 9:43AM EST205.000.060.000.070.00-2025.29%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200619P000650002020-01-10 2:29PM EST65.000.040.000.080.00-439148.83%
IBM200619P000700002020-01-02 1:09PM EST70.000.070.000.090.00-106845.12%
IBM200619P000750002019-12-20 3:32PM EST75.000.130.000.150.00-110943.75%
IBM200619P000800002020-01-16 1:49PM EST80.000.090.000.150.00-408339.60%
IBM200619P000850002020-01-16 1:27PM EST85.000.170.110.230.00-1011938.04%
IBM200619P000900002020-01-16 3:34PM EST90.000.220.110.240.00-7523134.33%
IBM200619P000950002020-01-13 3:55PM EST95.000.360.180.350.00-236332.62%
IBM200619P001000002020-01-17 11:57AM EST100.000.430.370.46-0.07-14.00%12,89330.37%
IBM200619P001050002020-01-16 12:15PM EST105.000.630.550.640.00-361,20228.49%
IBM200619P001100002020-01-17 11:57AM EST110.000.940.730.92+0.04+4.44%38,07726.89%
IBM200619P001150002020-01-17 1:10PM EST115.001.341.241.34-0.04-2.90%293,00925.46%
IBM200619P001200002020-01-17 11:27AM EST120.002.151.801.98+0.11+5.39%123,42724.27%
IBM200619P001250002020-01-17 3:57PM EST125.002.872.732.97-0.21-6.82%182,46723.45%
IBM200619P001300002020-01-17 3:51PM EST130.004.254.054.30-0.15-3.41%203,25022.57%
IBM200619P001350002020-01-17 3:57PM EST135.006.236.056.45-0.37-5.61%482,51422.83%
IBM200619P001400002020-01-17 1:12PM EST140.008.958.608.85-0.20-2.19%266422.37%
IBM200619P001450002020-01-17 12:23PM EST145.0012.4011.7512.00-0.30-2.36%349822.67%
IBM200619P001500002020-01-16 3:50PM EST150.0016.0415.0016.100.00-279124.61%
IBM200619P001550002019-11-18 1:56PM EST155.0023.7520.0524.050.00-3043537.80%
IBM200619P001600002019-12-31 2:27PM EST160.0029.5023.1025.850.00-111131.53%
IBM200619P001650002019-09-10 9:13AM EST165.0026.1025.4028.100.00-2023.76%
IBM200619P001700002019-10-16 9:29AM EST170.0031.0035.3039.800.00-5051.26%
IBM200619P001750002019-09-12 12:08PM EST175.0035.0833.8537.650.00-20026.20%
IBM200619P001800002019-11-08 11:41AM EST180.0044.8545.4049.950.00-15050.49%
IBM200619P001850002019-09-15 11:05PM EST185.0044.2752.5556.150.00--2059.03%
IBM200619P002000002019-10-18 10:58AM EST200.0069.900.000.000.00-1400.00%
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