UK markets open in 4 hours 57 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.84+1.53 (+1.23%)
At close: 4:00PM EDT

125.80 -0.04 (-0.03%)
After hours: 7:52PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200807C000650002020-07-21 10:34AM EDT65.0063.5559.9061.450.00--1425.39%
IBM200807C000750002020-07-21 10:03AM EDT75.0054.5550.2551.250.00--3319.14%
IBM200807C000800002020-07-17 2:53PM EDT80.0036.2545.3546.050.00-100253.52%
IBM200807C000950002020-07-21 11:07AM EDT95.0032.9530.4530.950.00--5151.17%
IBM200807C001000002020-07-30 2:14PM EDT100.0022.8025.4526.150.00-1027152.54%
IBM200807C001050002020-07-21 3:05PM EDT105.0021.3020.5521.000.00--27110.35%
IBM200807C001060002020-07-21 12:48PM EDT106.0021.2519.4020.100.00--32115.82%
IBM200807C001070002020-07-21 11:08AM EDT107.0020.8518.5019.100.00--11110.74%
IBM200807C001080002020-07-21 3:46PM EDT108.0018.4017.2518.100.00-69105.47%
IBM200807C001090002020-07-23 2:31PM EDT109.0018.7516.4517.000.00--2991.02%
IBM200807C001100002020-08-03 11:43AM EDT110.0013.9015.5516.100.00-604095.21%
IBM200807C001110002020-07-21 11:25AM EDT111.0016.4214.3515.000.00-222081.45%
IBM200807C001120002020-07-21 10:58AM EDT112.0016.6013.4514.100.00-6784.96%
IBM200807C001130002020-07-21 11:02AM EDT113.0015.4512.5512.950.00-1266.80%
IBM200807C001140002020-07-31 3:54PM EDT114.008.5511.5012.000.00-601867.19%
IBM200807C001150002020-07-31 3:49PM EDT115.007.6010.5510.950.00-2457.81%
IBM200807C001160002020-08-03 10:36AM EDT116.007.479.2010.050.00-225561.13%
IBM200807C001170002020-08-04 2:05PM EDT117.008.157.909.60+1.68+25.97%104081.25%
IBM200807C001180002020-08-03 1:40PM EDT118.005.897.608.000.00-17547.75%
IBM200807C001190002020-08-04 9:48AM EDT119.005.556.607.05+0.66+13.50%217545.80%
IBM200807C001200002020-08-04 2:45PM EDT120.005.005.606.05+0.67+15.47%3618940.63%
IBM200807C001210002020-08-04 3:28PM EDT121.004.434.655.00+1.28+40.63%214532.81%
IBM200807C001220002020-08-04 3:57PM EDT122.003.803.604.00+1.16+43.94%11420627.54%
IBM200807C001230002020-08-04 3:59PM EDT123.002.802.713.05+0.99+54.70%18237324.17%
IBM200807C001240002020-08-04 3:59PM EDT124.001.971.892.25+0.78+65.55%1,3521,80724.17%
IBM200807C001250002020-08-04 3:55PM EDT125.001.251.181.35+0.52+71.23%38093119.09%
IBM200807C001260002020-08-04 3:56PM EDT126.000.730.700.79+0.30+69.77%49458319.04%
IBM200807C001270002020-08-04 3:59PM EDT127.000.400.360.49+0.16+66.67%50762621.00%
IBM200807C001280002020-08-04 3:58PM EDT128.000.200.170.24+0.05+33.33%51240620.80%
IBM200807C001290002020-08-04 3:57PM EDT129.000.130.100.14+0.04+44.44%5919522.46%
IBM200807C001300002020-08-04 3:35PM EDT130.000.070.060.10+0.01+16.67%7266225.10%
IBM200807C001310002020-08-04 2:51PM EDT131.000.050.000.050.00-15147225.59%
IBM200807C001320002020-08-03 10:36AM EDT132.000.050.000.10-0.02-28.57%112633.79%
IBM200807C001330002020-08-04 12:33PM EDT133.000.030.020.04-0.05-62.50%718232.03%
IBM200807C001340002020-08-04 9:54AM EDT134.000.040.020.05-0.01-20.00%48536.72%
IBM200807C001350002020-08-04 3:04PM EDT135.000.030.010.03+0.02+200.00%2875737.11%
IBM200807C001360002020-07-31 11:41AM EDT136.000.030.000.040.00-81842.19%
IBM200807C001370002020-07-29 1:24PM EDT137.000.030.000.250.00-5855.57%
IBM200807C001390002020-07-23 11:26AM EDT139.000.230.000.220.00--161.52%
IBM200807C001400002020-08-04 2:18PM EDT140.000.010.000.030.00-14456053.13%
IBM200807C001450002020-07-30 12:55PM EDT145.000.020.000.030.00-1622062.50%
IBM200807C001500002020-08-03 12:18PM EDT150.000.010.000.010.00-11267.19%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200807P000600002020-07-28 12:12PM EDT60.000.010.000.040.00-310296.88%
IBM200807P000850002020-06-30 1:08PM EDT85.000.200.000.080.00--1177.34%
IBM200807P001000002020-08-03 10:02AM EDT100.000.010.000.090.00-1117111.72%
IBM200807P001050002020-08-04 12:35PM EDT105.000.010.000.01-0.01-50.00%11970.31%
IBM200807P001060002020-07-15 9:57AM EDT106.000.780.000.020.00-103071.88%
IBM200807P001070002020-07-30 1:28PM EDT107.000.030.000.020.00-33068.75%
IBM200807P001080002020-07-31 10:07AM EDT108.000.050.000.110.00-61480.47%
IBM200807P001090002020-07-31 10:25AM EDT109.000.060.000.160.00-11080.66%
IBM200807P001100002020-08-04 10:04AM EDT110.000.020.000.12-0.07-77.78%65573.05%
IBM200807P001110002020-07-31 11:50AM EDT111.000.090.000.200.00-83374.61%
IBM200807P001120002020-07-31 11:01AM EDT112.000.140.000.050.00-285757.03%
IBM200807P001130002020-08-04 3:49PM EDT113.000.050.000.11+0.01+25.00%1621859.38%
IBM200807P001140002020-08-04 3:33PM EDT114.000.040.000.15-0.02-33.33%941558.20%
IBM200807P001150002020-08-04 3:49PM EDT115.000.030.030.04-0.06-66.67%1543748.44%
IBM200807P001160002020-08-04 3:27PM EDT116.000.060.030.07-0.04-40.00%4340948.83%
IBM200807P001170002020-08-04 1:30PM EDT117.000.090.050.09-0.05-35.71%5354246.68%
IBM200807P001180002020-08-04 3:43PM EDT118.000.100.050.10-0.11-52.38%12067243.16%
IBM200807P001190002020-08-04 3:57PM EDT119.000.120.110.15-0.16-57.14%15940842.19%
IBM200807P001200002020-08-04 3:59PM EDT120.000.160.110.18-0.24-60.00%16471338.97%
IBM200807P001210002020-08-04 3:47PM EDT121.000.250.170.28-0.41-62.12%10834038.38%
IBM200807P001220002020-08-04 3:57PM EDT122.000.370.350.52-0.75-66.96%13449640.97%
IBM200807P001230002020-08-04 3:59PM EDT123.000.600.500.78-0.89-59.73%19731241.46%
IBM200807P001240002020-08-04 3:47PM EDT124.001.070.830.99-1.00-48.31%11533238.92%
IBM200807P001250002020-08-04 3:55PM EDT125.001.551.311.71-1.21-43.84%7333446.39%
IBM200807P001260002020-08-04 3:46PM EDT126.002.342.082.35-1.31-35.89%129549.83%
IBM200807P001270002020-08-04 3:26PM EDT127.003.462.843.25-1.36-28.22%57952.95%
IBM200807P001280002020-08-04 2:07PM EDT128.004.603.704.20-1.16-20.14%216659.62%
IBM200807P001290002020-08-03 1:25PM EDT129.006.734.755.200.00-33668.26%
IBM200807P001300002020-08-04 10:14AM EDT130.007.055.706.20-0.66-8.56%15175.29%
IBM200807P001310002020-07-31 12:13PM EDT131.0011.166.557.200.00-12980.62%
IBM200807P001320002020-07-31 12:05PM EDT132.0012.217.658.100.00-143987.45%
IBM200807P001330002020-07-29 3:45PM EDT133.008.988.609.100.00-23493.36%
IBM200807P001340002020-08-04 9:52AM EDT134.0011.309.7010.20-1.62-12.54%161102.39%
IBM200807P001350002020-08-04 10:16AM EDT135.0012.1610.6511.15-0.56-4.40%1136107.23%
IBM200807P001360002020-07-27 2:57PM EDT136.0012.0511.6012.350.00-99115.33%
IBM200807P001370002020-07-27 11:41AM EDT137.0012.6012.6013.100.00--38117.58%
IBM200807P001380002020-07-27 2:57PM EDT138.0014.0013.5514.150.00-3441123.24%
IBM200807P001390002020-07-27 2:57PM EDT139.0015.1014.6515.550.00--11136.13%
IBM200807P001400002020-07-27 2:57PM EDT140.0016.0015.6516.150.00-1147135.69%
IBM200807P001450002020-07-27 11:14AM EDT145.0020.6020.6021.100.00-3574159.57%
IBM200807P001500002020-08-03 3:16PM EDT150.0027.6025.6526.100.00-160168183.79%
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