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
IBM200918C000650002019-11-14 1:25PM EST65.0069.5166.1070.900.00-2163.35%
IBM200918C000850002019-11-14 1:25PM EST85.0049.7046.2551.000.00-2144.03%
IBM200918C000900002019-11-07 1:59PM EST90.0048.5041.4046.000.00-3339.72%
IBM200918C000950002019-11-13 9:37AM EST95.0041.0036.6041.400.00-4437.26%
IBM200918C001000002019-11-06 2:36PM EST100.0038.5232.2035.300.00-8228.74%
IBM200918C001050002019-11-06 3:38PM EST105.0033.8527.6532.000.00-921031.25%
IBM200918C001100002019-10-28 12:35PM EST110.0026.3724.0026.100.00-21024.37%
IBM200918C001150002019-10-28 9:18AM EST115.0022.8520.1522.300.00-52124.11%
IBM200918C001200002019-11-15 11:09AM EST120.0018.7517.1017.550.00-113620.71%
IBM200918C001250002019-10-29 8:52AM EST125.0014.6513.8014.250.00-13820.44%
IBM200918C001300002019-11-06 2:42PM EST130.0013.8010.8011.200.00-49819.87%
IBM200918C001350002019-11-12 2:41PM EST135.008.658.258.50-0.54-5.88%126819.21%
IBM200918C001400002019-11-20 1:26PM EST140.006.356.156.35-0.83-11.56%226918.84%
IBM200918C001450002019-11-19 10:21AM EST145.005.104.504.650.00-123018.58%
IBM200918C001500002019-11-20 2:51PM EST150.003.273.153.30-0.48-12.80%2917118.29%
IBM200918C001550002019-11-20 1:19PM EST155.002.252.202.40-0.30-11.76%1782818.38%
IBM200918C001600002019-11-19 10:08AM EST160.001.801.471.640.00-6429618.16%
IBM200918C001650002019-11-20 9:47AM EST165.001.100.981.07-0.14-11.29%117817.87%
IBM200918C001700002019-11-13 9:43AM EST170.000.780.660.730.00-15317.90%
IBM200918C001750002019-10-29 9:39AM EST175.000.550.440.500.00-13817.98%
IBM200918C001800002019-09-06 1:26PM EST180.001.291.051.600.00-1008725.27%
IBM200918C001850002019-10-07 1:46PM EST185.000.940.350.510.00-1020.85%
IBM200918C001900002019-10-21 9:11AM EST190.000.140.140.200.00-63618.92%
IBM200918C001950002019-11-15 11:30AM EST195.000.150.030.160.00-51219.41%
IBM200918C002000002019-11-18 2:51PM EST200.000.110.070.130.00-22519.92%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200918P000650002019-11-08 3:17PM EST65.000.250.230.300.00-212139.75%
IBM200918P000700002019-10-28 2:06PM EST70.000.350.320.410.00-52937.99%
IBM200918P000750002019-11-14 12:03PM EST75.000.510.460.520.00-23035.89%
IBM200918P000800002019-11-11 1:54PM EST80.000.630.620.700.00-54234.35%
IBM200918P000850002019-11-14 12:03PM EST85.000.880.870.930.00-23932.85%
IBM200918P000900002019-11-19 12:08PM EST90.001.081.151.300.00-526731.89%
IBM200918P000950002019-11-11 1:23PM EST95.001.511.541.610.00-13030.07%
IBM200918P001000002019-11-20 12:08PM EST100.001.992.062.25+0.04+2.05%184829.42%
IBM200918P001050002019-11-20 9:58AM EST105.002.742.742.94-0.06-2.14%17028.32%
IBM200918P001100002019-11-20 9:58AM EST110.003.613.603.70+0.22+6.49%113426.95%
IBM200918P001150002019-11-15 12:24PM EST115.004.504.654.850.00-140026.19%
IBM200918P001200002019-11-19 3:56PM EST120.005.806.156.300.00-3610325.56%
IBM200918P001250002019-11-18 9:30AM EST125.007.687.858.050.00-161524.95%
IBM200918P001300002019-11-18 9:34AM EST130.009.2810.0010.200.00-114024.55%
IBM200918P001350002019-11-11 11:47AM EST135.0012.4112.5512.750.00-122424.29%
IBM200918P001400002019-11-19 3:50PM EST140.0014.6915.5015.700.00-172724.19%
IBM200918P001450002019-11-19 3:50PM EST145.0017.8918.5519.050.00-328224.28%
IBM200918P001500002019-11-20 1:00PM EST150.0022.2522.5022.75+1.20+5.70%311024.56%
IBM200918P001550002019-11-07 3:46PM EST155.0023.1526.3027.000.00-31025.61%
IBM200918P001600002019-11-12 1:45PM EST160.0028.5230.6531.150.00-24526.03%
IBM200918P001650002019-11-05 9:30AM EST165.0032.6034.7036.050.00-62428.06%
IBM200918P001700002019-10-17 8:58AM EST170.0040.4536.2040.150.00-1027.68%
IBM200918P001750002019-10-30 9:51AM EST175.0044.2242.5047.200.00-1135.35%
IBM200918P001800002019-10-30 9:58AM EST180.0049.7647.2052.000.00-1236.80%
IBM200918P001900002019-06-07 10:02AM EST190.0052.5351.4554.400.00-110.00%
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