UK Markets close in 4 hrs 36 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.12+0.67 (+0.53%)
At close: 4:00PM EDT

124.00 -2.12 (-1.68%)
Before hours: 6:11AM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200918P000500002020-07-21 9:47AM EDT50.000.010.000.000.00-14050.00%
IBM200918P000550002020-06-19 2:05PM EDT55.000.110.000.220.00-230105.27%
IBM200918P000600002020-07-13 11:23AM EDT60.000.090.000.000.00-39550.00%
IBM200918P000650002020-07-20 9:30AM EDT65.006.420.000.000.00-113450.00%
IBM200918P000750002020-07-27 12:05PM EDT75.000.040.000.000.00-10025.00%
IBM200918P000800002020-07-31 3:18PM EDT80.000.060.000.000.00-631025.00%
IBM200918P000850002020-08-04 2:04PM EDT85.000.090.000.000.00-1025.00%
IBM200918P000900002020-08-05 2:44PM EDT90.000.080.000.000.00-102,72325.00%
IBM200918P000950002020-08-06 12:51PM EDT95.000.120.000.000.00-3012.50%
IBM200918P001000002020-08-06 3:32PM EDT100.000.180.000.000.00-2012.50%
IBM200918P001100002020-08-06 3:07PM EDT110.000.630.000.000.00-353,57712.50%
IBM200918P001150002020-08-06 3:26PM EDT115.001.170.000.000.00-12206.25%
IBM200918P001200002020-08-06 3:17PM EDT120.002.220.000.000.00-1265,4413.13%
IBM200918P001250002020-08-06 3:41PM EDT125.004.090.000.000.00-1403,8040.78%
IBM200918P001300002020-08-06 3:26PM EDT130.007.100.000.000.00-81600.00%
IBM200918P001400002020-08-05 12:17PM EDT140.0016.700.000.000.00-300.00%
IBM200918P001450002020-08-06 9:44AM EDT145.0021.100.000.000.00-200.00%
IBM200918P001500002020-08-06 2:12PM EDT150.0025.820.000.000.00-14460.00%
IBM200918P001550002020-07-31 11:46AM EDT155.0035.410.000.000.00-21,0460.00%
IBM200918P001600002020-08-06 1:51PM EDT160.0035.950.000.000.00-700.00%
IBM200918P001700002020-06-24 3:14PM EDT170.0054.4044.8546.150.00-727868.04%
IBM200918P001750002020-07-22 11:35AM EDT175.0047.590.000.000.00-1100.00%
IBM200918P001800002020-07-24 11:17AM EDT180.0054.550.000.000.00-7360.00%
IBM200918P001850002020-07-21 9:53AM EDT185.0056.800.000.000.00-2450.00%
IBM200918P001900002020-07-09 8:17PM EDT190.0058.5562.4063.400.00-7180.00%
IBM200918P001950002020-07-27 11:17AM EDT195.0070.450.000.000.00-2110.00%
IBM200918P002000002020-07-21 10:00AM EDT200.0071.750.000.000.00-3460.00%
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