IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
19 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
73.550.00-450050.000.020.00-30236
68.750.00-80055.000.150.00-7480
63.240.00-34060.000.010.00-65
91.290.00--065.000.200.00-2433
-----70.000.050.00-12145
48.160.00-9275.000.060.00-10399
42.050.00-212280.000.020.00-1161
29.570.00-2285.000.050.00-8144
28.100.00-103090.000.04+0.02+100.00%24619
28.000.00-201595.000.09+0.03+50.00%11,101
20.600.00-1435100.000.16-0.01-5.88%714,343
19.850.00-244105.000.27-0.03-10.00%931,860
18.050.00---107.000.32-0.09-21.95%532
-----108.000.34-0.12-26.09%231
-----109.000.37-0.12-24.49%4234
16.38+0.85+5.47%72,126110.000.50-0.03-5.66%3306,172
-----111.000.49-0.14-22.22%12188
-----112.000.58-0.07-10.77%2056
-----113.000.75+0.02+2.74%1177
8.200.00---114.000.90+0.02+2.27%1932
11.20+0.18+1.63%171,437115.001.02+0.03+3.03%1004,071
-----116.001.00-0.27-21.26%1644
8.340.00-15117.001.10+0.01+0.92%1726
8.390.00-162118.001.50+0.12+8.70%21313
7.750.00-5198119.001.50-0.16-9.64%20145
7.20-0.05-0.69%754,522120.001.85+0.05+2.78%274,779
6.00-0.30-4.76%2177121.001.83-0.24-11.59%15189
5.00+0.04+0.81%16360122.002.37-0.10-4.05%90310
5.00+0.35+7.53%6660123.002.37-0.31-11.57%74190
4.55+0.45+10.98%13168124.002.72-0.32-10.53%25253
3.45-0.37-9.69%6994,403125.003.74+0.34+10.00%1114,861
3.48+0.22+6.75%76440126.004.10-0.09-2.15%9953
2.81-0.06-2.09%35442127.003.70-0.99-21.11%3-
2.13-0.07-3.18%26219128.004.42-0.44-9.05%--
2.00+0.09+4.71%2439129.00-----
1.27-0.30-19.11%1,1138,065130.006.00-0.75-11.11%24,993
0.41-0.09-18.00%43017,000135.009.53-0.97-9.24%1295,299
0.12-0.04-25.00%933,805140.0014.20-1.28-8.27%12,009
0.10+0.03+42.86%205,357145.0019.14-6.41-25.09%1443
0.040.00-337,271150.0024.880.00-35621
0.01-0.02-66.67%804,301155.0035.690.00-1387
0.010.00-115,373160.0038.500.00-71
0.010.00-42,927165.0050.500.00-1117
0.010.00-601,104170.0045.100.00-538
0.020.00-112,027175.0053.540.00-160
0.050.00-11,425180.0060.350.00-150
0.040.00-1146185.0068.350.00-44
0.010.00-1131190.0073.350.00--3
0.090.00-2832195.0078.350.00--0
0.030.00-1001,239200.0079.050.00-1032
0.120.00-1345205.0084.800.00-50
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