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
IBM200918C000650002019-12-13 2:13PM EST65.0069.4672.2573.900.00-2046.58%
IBM200918C000800002020-01-23 10:47AM EST80.0063.1258.3559.100.00--138.36%
IBM200918C000850002019-12-13 2:13PM EST85.0049.5152.3553.800.00-2029.35%
IBM200918C000900002020-01-21 3:49PM EST90.0048.4048.3049.250.00-3332.89%
IBM200918C000950002019-11-13 9:37AM EST95.0041.0037.4042.000.00-440.00%
IBM200918C001000002020-01-21 3:50PM EST100.0037.0038.1539.450.00-2427.75%
IBM200918C001050002019-11-06 3:38PM EST105.0033.8527.0031.600.00-92100.00%
IBM200918C001100002019-10-28 12:35PM EST110.0026.3725.1526.400.00-2100.00%
IBM200918C001150002020-01-08 10:16AM EST115.0021.1323.4525.200.00-17321.64%
IBM200918C001200002020-01-23 12:13PM EST120.0023.2018.7520.100.00-313617.68%
IBM200918C001250002020-01-23 3:17PM EST125.0015.0514.7016.05-4.30-22.22%25517.33%
IBM200918C001300002020-01-24 2:25PM EST130.0013.5812.2012.500.00-219417.23%
IBM200918C001350002020-01-22 9:33AM EST135.0012.509.159.400.00-229517.02%
IBM200918C001400002020-01-27 3:47PM EST140.006.656.606.80-1.17-14.96%659116.75%
IBM200918C001450002020-01-27 12:47PM EST145.004.854.554.70-0.41-7.79%5052216.44%
IBM200918C001500002020-01-27 1:53PM EST150.003.043.003.10-0.61-16.71%259816.14%
IBM200918C001550002020-01-27 11:36AM EST155.001.901.932.05-0.78-29.10%21,05316.17%
IBM200918C001600002020-01-27 3:40PM EST160.001.271.191.32-0.27-17.53%11742116.21%
IBM200918C001650002020-01-24 11:31AM EST165.000.940.720.870.00-1321516.44%
IBM200918C001700002020-01-27 11:33AM EST170.000.470.450.55-0.28-37.33%26016.55%
IBM200918C001750002020-01-24 11:32AM EST175.000.360.300.440.00-910817.49%
IBM200918C001800002020-01-27 3:55PM EST180.000.250.250.34-0.06-19.35%5017218.21%
IBM200918C001850002020-01-02 10:36AM EST185.000.150.150.270.00-41118.95%
IBM200918C001900002020-01-22 10:38AM EST190.000.200.110.240.00-25019.97%
IBM200918C001950002020-01-13 9:42AM EST195.000.100.080.190.00-34620.56%
IBM200918C002000002020-01-27 10:57AM EST200.000.090.050.16-0.03-25.00%403521.24%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200918P000650002019-12-18 3:59PM EST65.000.190.030.180.00-2014143.70%
IBM200918P000700002020-01-21 1:18PM EST70.000.140.100.560.00-52847.85%
IBM200918P000750002020-01-23 12:13PM EST75.000.180.160.310.00-24339.31%
IBM200918P000800002020-01-22 9:47AM EST80.000.200.260.410.00-17937.35%
IBM200918P000850002020-01-22 3:06PM EST85.000.280.360.490.00-409134.86%
IBM200918P000900002020-01-24 3:53PM EST90.000.450.510.640.00-135633.06%
IBM200918P000950002020-01-24 11:49AM EST95.000.560.690.820.00-59331.20%
IBM200918P001000002020-01-23 3:13PM EST100.000.730.941.060.00-3186729.48%
IBM200918P001050002020-01-23 12:52PM EST105.001.011.281.380.00-212627.87%
IBM200918P001100002020-01-24 1:11PM EST110.001.431.751.820.00-5721126.42%
IBM200918P001150002020-01-27 3:39PM EST115.002.452.402.51+0.35+16.67%169925.45%
IBM200918P001200002020-01-27 1:05PM EST120.003.203.303.45+0.70+28.00%111,48224.63%
IBM200918P001250002020-01-27 2:59PM EST125.004.454.504.70+0.65+17.11%51,84923.96%
IBM200918P001300002020-01-27 1:05PM EST130.005.956.056.20+0.55+10.19%567523.12%
IBM200918P001350002020-01-27 3:37PM EST135.008.258.158.35+1.00+13.79%437223.00%
IBM200918P001400002020-01-27 3:23PM EST140.0010.5210.6510.90+0.92+9.58%951,26722.91%
IBM200918P001450002020-01-24 10:22AM EST145.0011.1513.6513.950.00-1040023.07%
IBM200918P001500002020-01-08 12:45PM EST150.0020.1517.1517.450.00-1111423.49%
IBM200918P001550002020-01-24 1:19PM EST155.0019.1021.0022.600.00-202127.28%
IBM200918P001600002019-12-10 10:50AM EST160.0030.4426.9029.000.00-3033.87%
IBM200918P001650002019-11-05 9:30AM EST165.0032.6033.1037.800.00-62445.98%
IBM200918P001700002019-10-17 8:58AM EST170.0040.4536.2040.150.00-1042.49%
IBM200918P001750002019-10-30 9:51AM EST175.0044.2241.0045.950.00-1147.13%
IBM200918P001800002020-01-15 9:37AM EST180.0046.9642.4545.900.00-1336.04%
IBM200918P001900002019-06-07 10:02AM EST190.0052.5351.4554.400.00-1135.22%
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