IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200918C000650002020-05-18 3:13PM EDT65.0056.9652.2054.600.00-1173.56%
IBM200918C000700002020-05-07 9:49AM EDT70.0052.5547.2049.850.00-32569.09%
IBM200918C000750002020-05-06 3:57PM EDT75.0048.1542.2545.200.00-32065.41%
IBM200918C000800002020-05-07 10:14AM EDT80.0042.4837.3540.250.00-11158.55%
IBM200918C000850002020-05-22 3:30PM EDT85.0034.1232.8035.80+4.19+14.00%1155.98%
IBM200918C000900002020-05-15 10:13AM EDT90.0029.0028.1031.000.00-2650.27%
IBM200918C000950002020-05-06 3:45PM EDT95.0028.7024.0526.900.00-12648.71%
IBM200918C001000002020-05-18 3:14PM EDT100.0024.0719.1022.550.00-214744.79%
IBM200918C001050002020-05-21 2:47PM EDT105.0018.0015.5517.550.00-233537.26%
IBM200918C001100002020-05-22 2:41PM EDT110.0013.3012.7513.90-1.40-9.52%234535.33%
IBM200918C001150002020-05-18 12:18PM EDT115.0012.209.8510.300.00-1293832.28%
IBM200918C001200002020-05-22 2:31PM EDT120.007.226.957.65-0.58-7.44%51,50731.35%
IBM200918C001250002020-05-22 12:53PM EDT125.004.894.906.15-1.01-17.12%21,10733.06%
IBM200918C001300002020-05-22 3:49PM EDT130.003.352.613.50-0.40-10.67%3098228.57%
IBM200918C001350002020-05-22 3:12PM EDT135.002.061.932.92-0.31-13.08%1987831.02%
IBM200918C001400002020-05-22 3:23PM EDT140.001.271.301.40-0.19-13.01%471,20227.27%
IBM200918C001450002020-05-22 9:30AM EDT145.000.850.670.85-0.10-10.53%12,00826.91%
IBM200918C001500002020-05-22 1:47PM EDT150.000.480.410.99-0.15-23.81%211,68631.26%
IBM200918C001550002020-05-22 12:36PM EDT155.000.310.250.40-0.12-27.91%32,57928.10%
IBM200918C001600002020-05-22 12:20PM EDT160.000.190.150.22-0.17-47.22%72,42227.59%
IBM200918C001650002020-05-22 9:41AM EDT165.000.120.120.48-0.18-60.00%769534.25%
IBM200918C001700002020-05-22 3:30PM EDT170.000.110.000.41+0.01+10.00%1454035.57%
IBM200918C001750002020-05-21 9:54AM EDT175.000.080.020.360.00-2041036.96%
IBM200918C001800002020-05-22 9:30AM EDT180.000.050.000.06-0.03-37.50%120830.27%
IBM200918C001850002020-05-18 11:36AM EDT185.000.050.000.290.00-1030339.65%
IBM200918C001900002020-04-28 3:30PM EDT190.000.150.000.270.00-108941.11%
IBM200918C001950002020-05-22 10:36AM EDT195.000.030.000.25-0.04-57.14%2511442.43%
IBM200918C002000002020-05-21 12:42PM EDT200.000.020.000.230.00-548743.65%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200918P000500002020-05-14 9:51AM EDT50.000.150.000.360.00-15071.39%
IBM200918P000550002020-04-20 10:57AM EDT55.000.460.000.470.00-13066.70%
IBM200918P000600002020-05-20 12:07PM EDT60.000.180.140.590.00-19364.31%
IBM200918P000650002020-05-15 3:55PM EDT65.000.430.000.750.00-116657.81%
IBM200918P000700002020-05-14 2:03PM EDT70.000.750.050.960.00-59554.49%
IBM200918P000750002020-05-13 1:58PM EDT75.000.860.141.210.00-177051.32%
IBM200918P000800002020-05-22 3:37PM EDT80.000.880.311.53+0.03+3.53%135455.37%
IBM200918P000850002020-05-22 3:59PM EDT85.001.200.771.67-0.15-11.11%679349.90%
IBM200918P000900002020-05-22 12:52PM EDT90.001.701.462.04+0.05+3.03%331,55246.22%
IBM200918P000950002020-05-22 3:14PM EDT95.002.301.862.68+0.05+2.22%1226243.75%
IBM200918P001000002020-05-22 1:20PM EDT100.003.212.663.65+0.21+7.00%82,01642.16%
IBM200918P001050002020-05-22 12:35PM EDT105.004.454.104.60+0.60+15.58%245939.32%
IBM200918P001100002020-05-22 3:22PM EDT110.005.855.605.95+0.25+4.46%51,14437.18%
IBM200918P001150002020-05-20 3:32PM EDT115.006.657.008.850.00-32,14139.77%
IBM200918P001200002020-05-22 12:53PM EDT120.0010.159.8010.20+0.55+5.73%43,07034.88%
IBM200918P001250002020-05-22 12:57PM EDT125.0012.9012.4513.15+0.77+6.35%92,43434.56%
IBM200918P001300002020-05-22 10:03AM EDT130.0016.6314.8517.05-2.42-12.70%131,12136.51%
IBM200918P001350002020-05-22 12:29PM EDT135.0020.5218.8021.25+1.58+8.34%51,15838.62%
IBM200918P001400002020-05-20 12:16PM EDT140.0021.5022.7524.550.00-11,27935.62%
IBM200918P001450002020-05-13 12:04PM EDT145.0031.3326.9529.700.00-160440.50%
IBM200918P001500002020-05-18 10:52AM EDT150.0031.0031.9534.700.00-544644.36%
IBM200918P001550002020-04-21 11:35AM EDT155.0045.6536.5038.550.00-461,03841.27%
IBM200918P001600002020-04-28 3:48PM EDT160.0037.4041.7043.400.00-718543.43%
IBM200918P001650002020-05-20 10:12AM EDT165.0044.4647.8049.450.00-36153.14%
IBM200918P001700002020-05-08 11:47AM EDT170.0049.3152.8554.000.00-824853.35%
IBM200918P001750002020-04-06 11:14AM EDT175.0064.5553.8055.350.00-330.00%
IBM200918P001800002020-04-14 11:21AM EDT180.0059.1566.5067.800.00-1076.61%
IBM200918P001850002020-04-21 11:19AM EDT185.0074.4066.4569.400.00-33652.93%
IBM200918P001900002020-04-21 11:10AM EDT190.0079.7571.4574.600.00-222556.13%
IBM200918P001950002020-05-13 7:10PM EDT195.0072.5075.4076.150.00-300.00%
IBM200918P002000002020-04-17 11:34AM EDT200.0083.3583.1085.250.00-12969.74%
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