IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717C000550002020-03-16 12:03AM EDT55.0051.5062.5563.350.00--766.99%
IBM200717C000700002020-03-25 1:56PM EDT70.0041.9047.4548.550.00-1062.99%
IBM200717C000900002020-04-06 10:54AM EDT90.0024.7528.8029.850.00-101249.05%
IBM200717C000950002020-03-31 10:11AM EDT95.0021.5024.4525.700.00-16847.72%
IBM200717C001000002020-03-31 3:18PM EDT100.0017.1020.3521.500.00-65144.78%
IBM200717C001050002020-04-07 10:25AM EDT105.0017.0616.8017.60+6.66+64.04%2010642.36%
IBM200717C001100002020-04-06 2:33PM EDT110.0011.0513.2514.300.00-843841.40%
IBM200717C001150002020-04-06 1:27PM EDT115.008.0710.3511.150.00-2516339.55%
IBM200717C001200002020-04-07 10:07AM EDT120.008.437.558.35+1.43+20.43%1729937.60%
IBM200717C001250002020-04-07 10:00AM EDT125.006.455.456.05+2.66+70.18%3850636.04%
IBM200717C001300002020-04-07 10:12AM EDT130.003.853.454.30+1.05+37.50%2686635.04%
IBM200717C001350002020-04-07 9:49AM EDT135.002.342.112.90+0.36+18.18%11,10233.89%
IBM200717C001400002020-04-06 3:05PM EDT140.001.101.092.320.00-4069935.47%
IBM200717C001450002020-04-06 2:31PM EDT145.000.310.621.290.00-339632.94%
IBM200717C001500002020-04-07 10:01AM EDT150.000.510.400.60+0.21+70.00%3156,36630.19%
IBM200717C001550002020-04-07 9:53AM EDT155.000.400.150.41+0.25+166.67%2369730.71%
IBM200717C001600002020-04-06 12:03PM EDT160.000.150.100.860.00-668739.06%
IBM200717C001650002020-03-24 9:30AM EDT165.000.560.000.640.00-134439.36%
IBM200717C001700002020-04-01 9:59AM EDT170.000.070.000.310.00-378636.72%
IBM200717C001750002020-03-23 10:49AM EDT175.000.400.000.390.00-461940.58%
IBM200717C001800002020-03-02 1:32PM EDT180.000.100.004.300.00-88161.76%
IBM200717C001850002020-03-17 1:53PM EDT185.000.100.000.000.00-144812.50%
IBM200717C001900002020-02-13 11:10AM EDT190.000.460.000.470.00-2048.66%
IBM200717C002000002020-02-26 1:14PM EDT200.000.080.000.250.00-11247.71%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200717P000500002020-03-19 3:58PM EDT50.002.120.000.800.00--286.23%
IBM200717P000550002020-03-26 11:09AM EDT55.001.200.071.020.00-1281.98%
IBM200717P000600002020-04-06 3:00PM EDT60.000.600.051.250.00-19976.22%
IBM200717P000650002020-03-24 3:15PM EDT65.001.400.341.540.00-636073.90%
IBM200717P000700002020-03-24 1:03PM EDT70.002.180.561.790.00-33269.63%
IBM200717P000750002020-04-07 9:51AM EDT75.001.230.941.31-0.31-20.13%44561.33%
IBM200717P000800002020-04-06 3:04PM EDT80.001.451.231.64-0.40-21.62%1034357.76%
IBM200717P000850002020-04-03 2:43PM EDT85.004.101.132.470.00-25354.13%
IBM200717P000900002020-03-17 11:53AM EDT90.005.001.892.790.00-93751.25%
IBM200717P000950002020-04-06 9:56AM EDT95.004.503.053.450.00-135051.16%
IBM200717P001000002020-04-07 10:03AM EDT100.004.033.954.50-1.65-29.05%2529849.12%
IBM200717P001050002020-04-07 9:30AM EDT105.006.455.406.00-0.73-10.17%521448.11%
IBM200717P001100002020-04-06 10:01AM EDT110.009.056.757.600.00-118846.19%
IBM200717P001150002020-04-07 9:39AM EDT115.009.008.709.60-3.50-28.00%12587944.67%
IBM200717P001200002020-04-07 9:57AM EDT120.0010.1510.8512.00-3.58-26.07%901,26243.41%
IBM200717P001250002020-04-06 1:30PM EDT125.0015.9513.7514.800.00-658742.35%
IBM200717P001300002020-04-03 3:40PM EDT130.0027.0016.7518.100.00-10060241.95%
IBM200717P001350002020-04-01 12:49PM EDT135.0030.6120.3021.900.00-136942.43%
IBM200717P001400002020-04-02 12:55PM EDT140.0033.0824.5525.700.00-551241.72%
IBM200717P001450002020-03-13 3:30PM EDT145.0043.6128.8530.250.00-319243.82%
IBM200717P001500002020-04-06 3:58PM EDT150.0036.2533.6034.900.00-17045.90%
IBM200717P001550002020-04-03 3:34PM EDT155.0050.4938.3539.550.00-111947.47%
IBM200717P001600002020-03-27 11:43AM EDT160.0050.4843.2544.450.00-10950.29%
IBM200717P001650002020-03-04 1:57PM EDT165.0034.9859.8061.400.00-238108.22%
IBM200717P001700002020-03-30 1:50PM EDT170.0059.9153.2554.350.00-1451.67%
IBM200717P001750002020-03-27 4:10AM EDT175.0039.4266.1570.450.00-200175105.88%
IBM200717P001800002020-03-27 4:10AM EDT180.0044.4274.6576.700.00-200175119.73%
IBM200717P001850002020-02-27 10:54AM EDT185.0048.9075.2579.200.00-200140107.84%
IBM200717P001900002020-02-27 10:54AM EDT190.0053.8980.5084.200.00-200140111.57%
IBM200717P002000002020-04-06 12:00AM EDT200.0094.6083.2084.300.00-7766.53%
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