UK Markets open in 6 hrs 19 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.70-0.05 (-0.04%)
At close: 4:00PM EDT

126.26 -0.44 (-0.35%)
After hours: 7:07PM EDT

In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200821C000600002020-08-06 3:53PM EDT60.0065.8566.5567.950.00-600268.36%
IBM200821C000650002020-08-06 3:53PM EDT65.0060.9561.6062.950.00-520244.73%
IBM200821C000750002020-08-06 3:43PM EDT75.0051.0051.5052.950.00-20194.92%
IBM200821C000800002020-08-06 3:55PM EDT80.0046.4546.1547.900.00-900159.38%
IBM200821C000850002020-08-06 3:54PM EDT85.0040.9541.1542.950.00-750142.97%
IBM200821C000900002020-08-06 3:43PM EDT90.0035.9536.6037.900.00-30137.31%
IBM200821C000950002020-08-06 3:43PM EDT95.0030.9531.5532.750.00-30114.16%
IBM200821C001000002020-08-07 10:53AM EDT100.0029.4026.5527.700.00-11496.09%
IBM200821C001100002020-08-11 10:52AM EDT110.0019.5616.4517.300.00-101552.73%
IBM200821C001110002020-08-06 3:55PM EDT111.0015.2015.6016.750.00-80062.40%
IBM200821C001120002020-08-06 3:55PM EDT112.0014.3514.0016.250.00-110057.52%
IBM200821C001130002020-08-10 9:51AM EDT113.0013.4713.7014.750.00-1157.42%
IBM200821C001140002020-08-06 3:55PM EDT114.0011.9512.6013.800.00-180053.42%
IBM200821C001150002020-08-10 11:30AM EDT115.0011.8511.4012.05+0.35+3.04%12745.56%
IBM200821C001160002020-08-06 3:51PM EDT116.009.9010.4511.950.00-45063.55%
IBM200821C001170002020-08-10 3:37PM EDT117.0010.359.7010.950.00-1259.60%
IBM200821C001180002020-08-10 12:12PM EDT118.008.858.759.100.00-7737.55%
IBM200821C001190002020-08-07 2:48PM EDT119.006.397.808.850.00-545049.81%
IBM200821C001200002020-08-11 1:28PM EDT120.008.706.907.550.00-5623940.38%
IBM200821C001210002020-08-12 2:11PM EDT121.005.926.006.70-1.58-21.07%1339.14%
IBM200821C001220002020-08-10 3:17PM EDT122.005.505.106.000.00-143839.80%
IBM200821C001230002020-08-10 2:36PM EDT123.003.854.154.50-0.90-18.95%115527.69%
IBM200821C001240002020-08-12 1:22PM EDT124.003.023.453.75-1.98-39.60%1526027.17%
IBM200821C001250002020-08-12 3:52PM EDT125.002.912.782.98-0.39-11.82%1402,65225.59%
IBM200821C001260002020-08-12 3:59PM EDT126.002.252.012.33-0.40-15.09%5249424.76%
IBM200821C001270002020-08-12 3:45PM EDT127.001.711.631.74-0.36-17.39%15666623.73%
IBM200821C001280002020-08-12 3:47PM EDT128.001.231.211.26-0.34-21.66%10984123.02%
IBM200821C001290002020-08-12 3:35PM EDT129.000.840.840.94-0.27-24.32%12480923.34%
IBM200821C001300002020-08-12 3:54PM EDT130.000.590.580.74-0.28-32.18%2645,36724.44%
IBM200821C001310002020-08-12 3:14PM EDT131.000.400.370.47-0.19-32.20%7968723.44%
IBM200821C001320002020-08-12 2:18PM EDT132.000.250.150.35-0.27-51.92%15673124.17%
IBM200821C001330002020-08-12 3:54PM EDT133.000.190.170.27-0.15-44.12%13129625.10%
IBM200821C001340002020-08-12 2:27PM EDT134.000.120.100.21-0.11-47.83%5590926.07%
IBM200821C001350002020-08-12 3:58PM EDT135.000.110.050.12-0.06-35.29%1264,32025.20%
IBM200821C001360002020-08-11 1:24PM EDT136.000.200.000.150.00-3613328.81%
IBM200821C001380002020-08-12 1:01PM EDT138.000.040.040.15-0.15-78.95%19833.40%
IBM200821C001400002020-08-12 3:58PM EDT140.000.040.020.05-0.04-50.00%3294,83131.25%
IBM200821C001450002020-08-11 2:53PM EDT145.000.060.010.040.00-101,67039.06%
IBM200821C001500002020-08-12 3:36PM EDT150.000.020.010.07-0.03-60.00%51,97250.98%
IBM200821C001550002020-08-12 3:32PM EDT155.000.010.000.080.00-2066855.08%
IBM200821C001600002020-07-21 12:59PM EDT160.000.040.000.030.00-5219155.47%
IBM200821C001650002020-08-03 10:34AM EDT165.000.030.000.190.00-204377.73%
IBM200821C001700002020-07-23 10:12AM EDT170.000.050.000.030.00-543868.75%
IBM200821C001800002020-08-03 9:30AM EDT180.000.010.000.030.00-26079.69%
IBM200821C001850002020-07-24 9:30AM EDT185.000.020.000.180.00-11104.49%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200821P000600002020-08-06 3:48PM EDT60.000.010.000.200.00-1012206.25%
IBM200821P000700002020-08-03 2:23PM EDT70.000.010.000.020.00-113129.69%
IBM200821P000750002020-07-31 2:43PM EDT75.000.010.000.180.00-137147.27%
IBM200821P000800002020-07-27 12:49PM EDT80.000.010.000.180.00-242130.86%
IBM200821P000900002020-08-12 12:20PM EDT90.000.020.000.09+0.01+100.00%257691.80%
IBM200821P000950002020-08-07 12:20PM EDT95.000.020.010.02-0.01-33.33%1054269.53%
IBM200821P001000002020-08-12 10:57AM EDT100.000.020.010.110.00-31,04668.75%
IBM200821P001050002020-08-10 3:11PM EDT105.000.040.030.13-0.01-20.00%11,50558.59%
IBM200821P001100002020-08-12 3:44PM EDT110.000.050.040.060.00-701,83143.95%
IBM200821P001110002020-08-12 12:20PM EDT111.000.070.050.22-0.22-75.86%23652.25%
IBM200821P001120002020-08-12 12:04PM EDT112.000.060.000.17-0.02-25.00%113646.88%
IBM200821P001130002020-08-11 1:24PM EDT113.000.090.000.090.00-1210639.16%
IBM200821P001160002020-08-12 3:47PM EDT116.000.110.100.15-0.04-26.67%1329134.86%
IBM200821P001170002020-08-11 11:57AM EDT117.000.170.100.150.00-3821332.13%
IBM200821P001180002020-08-12 3:44PM EDT118.000.150.140.18-0.10-40.00%3040030.57%
IBM200821P001190002020-08-12 3:38PM EDT119.000.210.200.33-0.11-34.38%7920632.47%
IBM200821P001200002020-08-12 3:13PM EDT120.000.260.260.30-0.16-38.10%2042,50628.47%
IBM200821P001210002020-08-12 3:57PM EDT121.000.370.350.39-0.17-31.48%8350627.44%
IBM200821P001220002020-08-12 3:47PM EDT122.000.500.420.51-0.24-32.43%981,38826.47%
IBM200821P001230002020-08-12 3:47PM EDT123.000.610.580.69-0.27-30.68%11439325.88%
IBM200821P001240002020-08-12 2:42PM EDT124.000.840.790.90-0.31-26.96%2762324.98%
IBM200821P001250002020-08-12 3:35PM EDT125.001.161.021.28-0.28-19.44%1852,38625.59%
IBM200821P001260002020-08-12 2:44PM EDT126.001.491.411.56-0.30-16.76%2861323.88%
IBM200821P001270002020-08-12 3:22PM EDT127.001.981.912.01-0.22-10.00%5856723.37%
IBM200821P001280002020-08-12 12:11PM EDT128.002.522.422.57+0.67+36.22%2437823.17%
IBM200821P001300002020-08-12 3:36PM EDT130.003.963.754.10+0.98+32.89%5462725.37%
IBM200821P001310002020-08-11 12:13PM EDT131.003.604.604.950.00-232226.64%
IBM200821P001320002020-08-11 1:24PM EDT132.004.355.406.050.00-24831.84%
IBM200821P001330002020-07-30 1:21PM EDT133.0011.456.306.900.00-1119032.40%
IBM200821P001340002020-08-07 12:40PM EDT134.0010.107.158.000.00-14337.50%
IBM200821P001350002020-08-11 10:47AM EDT135.005.888.158.800.00-565836.33%
IBM200821P001450002020-08-11 12:03PM EDT145.0016.7317.9519.150.00-821253.03%
IBM200821P001500002020-08-12 1:07PM EDT150.0023.9822.5524.35+1.28+5.64%11857.62%
IBM200821P001550002020-07-27 10:28AM EDT155.0030.3027.7029.200.00-2566.60%
IBM200821P001650002020-07-22 2:37PM EDT165.0038.2037.5039.200.00-31271.48%
IBM200821P001700002020-07-27 9:58AM EDT170.0045.3542.6044.150.00-232282.42%
IBM200821P001750002020-06-25 3:02PM EDT175.0059.1050.5051.050.00-240176.64%
IBM200821P001850002020-07-23 10:38AM EDT185.0057.4557.7559.200.00-100114.65%
IBM200821P001900002020-07-29 3:46PM EDT190.0065.9562.6564.200.00-110107115.63%
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