UK markets open in 7 hours 51 minutes

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
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201016C000500002020-08-07 11:14AM EDT50.0073.5574.9077.750.00-1012136.87%
IBM201016C000550002020-08-07 3:10PM EDT55.0069.6671.2573.200.00-2121108.40%
IBM201016C000600002020-08-06 3:54PM EDT60.0066.3566.1068.550.00-700101.47%
IBM201016C000650002020-08-06 3:55PM EDT65.0061.2060.2562.750.00-640102.25%
IBM201016C000700002020-08-06 3:52PM EDT70.0056.1556.1558.700.00-30085.40%
IBM201016C000800002020-08-07 11:14AM EDT80.0043.6546.0048.150.00-1160.35%
IBM201016C000850002020-08-07 12:17PM EDT85.0038.9541.3043.600.00-191961.57%
IBM201016C000900002020-08-07 11:14AM EDT90.0033.7535.4538.800.00-2271.44%
IBM201016C000950002020-08-10 9:41AM EDT95.0031.2030.7532.900.00-21053.28%
IBM201016C001000002020-08-07 11:15AM EDT100.0024.1726.6527.700.00-2343.63%
IBM201016C001050002020-08-12 12:43PM EDT105.0022.2022.2022.95-2.85-11.38%112739.21%
IBM201016C001100002020-08-12 3:11PM EDT110.0017.7517.7018.00-2.86-13.88%165732.50%
IBM201016C001150002020-08-07 1:04PM EDT115.0013.5512.1513.75+1.75+14.83%122630.42%
IBM201016C001200002020-08-12 2:15PM EDT120.009.499.5010.15-1.37-12.62%21,46129.82%
IBM201016C001250002020-08-12 2:37PM EDT125.006.206.206.50-1.30-17.33%831,85726.28%
IBM201016C001300002020-08-12 3:38PM EDT130.003.723.353.95-0.28-7.00%801,57725.00%
IBM201016C001350002020-08-12 3:46PM EDT135.002.091.822.17-0.17-7.52%362,97623.99%
IBM201016C001400002020-08-12 3:43PM EDT140.001.010.941.10-0.09-8.18%2172,00723.43%
IBM201016C001450002020-08-12 2:09PM EDT145.000.500.430.58-0.02-3.85%281,45323.78%
IBM201016C001500002020-08-12 1:59PM EDT150.000.250.270.31-0.04-13.79%1372924.37%
IBM201016C001550002020-08-12 9:57AM EDT155.000.160.120.16-0.03-15.79%256624.85%
IBM201016C001600002020-08-12 9:54AM EDT160.000.120.130.16-0.01-7.69%11178827.98%
IBM201016C001650002020-08-11 9:54AM EDT165.000.100.050.140.00-120730.37%
IBM201016C001700002020-08-07 11:09AM EDT170.000.060.000.270.00-5942936.87%
IBM201016C001750002020-06-17 9:30AM EDT175.000.150.000.000.00-13912.50%
IBM201016C001800002020-07-20 9:30AM EDT180.000.030.000.190.00-42440.23%
IBM201016C001850002020-06-18 9:32AM EDT185.000.100.000.320.00-111446.48%
IBM201016C001900002020-06-19 3:05PM EDT190.000.080.000.300.00-6748.58%
IBM201016C001950002020-07-08 1:42PM EDT195.000.040.000.270.00-107250.24%
IBM201016C002000002020-07-09 8:17PM EDT200.000.060.000.400.00-2850.29%
IBM201016C002050002020-07-09 8:17PM EDT205.000.040.000.990.00-202360.57%
IBM201016C002250002020-07-09 8:17PM EDT225.000.070.000.030.00-506248.83%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201016P000500002020-06-17 9:40AM EDT50.000.130.000.240.00-22295.51%
IBM201016P000550002020-06-22 11:27AM EDT55.000.150.000.070.00-24674.61%
IBM201016P000600002020-07-22 10:08AM EDT60.000.010.000.020.00-18459.38%
IBM201016P000650002020-07-24 3:45PM EDT65.000.030.000.250.00-52270.70%
IBM201016P000700002020-07-24 3:46PM EDT70.000.030.000.040.00-86651.17%
IBM201016P000750002020-07-31 11:17AM EDT75.000.080.000.130.00-103552.15%
IBM201016P000800002020-08-06 1:54PM EDT80.000.250.020.150.00-115151.95%
IBM201016P000850002020-08-06 1:55PM EDT85.000.200.050.190.00-114647.56%
IBM201016P000900002020-08-07 3:28PM EDT90.000.250.080.240.00-3519243.26%
IBM201016P000950002020-08-12 12:34PM EDT95.000.230.100.28-0.04-14.81%541738.43%
IBM201016P001000002020-08-12 3:58PM EDT100.000.400.250.44+0.03+8.11%71,31835.77%
IBM201016P001050002020-08-11 9:30AM EDT105.000.490.540.70-0.11-18.33%11,01233.28%
IBM201016P001100002020-08-12 12:18PM EDT110.001.131.001.14+0.03+2.73%41,36231.13%
IBM201016P001150002020-08-12 2:23PM EDT115.001.781.571.88+0.08+4.71%992,82129.32%
IBM201016P001200002020-08-12 3:34PM EDT120.002.852.753.10-0.06-2.06%961,48027.98%
IBM201016P001250002020-08-12 1:32PM EDT125.004.504.304.70-0.08-1.75%6469325.82%
IBM201016P001300002020-08-11 3:27PM EDT130.006.506.807.150.00-2951624.54%
IBM201016P001350002020-08-12 11:30AM EDT135.0010.4310.0510.30+1.93+22.71%122223.06%
IBM201016P001400002020-08-10 9:42AM EDT140.0011.6414.1014.500.00-514124.16%
IBM201016P001450002020-08-11 12:04PM EDT145.0017.2317.8518.950.00-614224.54%
IBM201016P001500002020-07-09 8:17PM EDT150.0032.0321.3524.800.00-45536.50%
IBM201016P001550002020-07-09 8:17PM EDT155.0060.2426.3529.400.00-1537.57%
IBM201016P001600002020-08-06 12:09PM EDT160.0036.0032.7534.400.00-33033041.65%
IBM201016P001650002020-08-04 10:06AM EDT165.0042.1837.1539.050.00-3041.53%
IBM201016P001700002020-07-09 8:17PM EDT170.0046.9040.8544.500.00-5550.20%
IBM201016P001750002020-07-09 8:17PM EDT175.0053.8045.8049.200.00-7350.22%
IBM201016P001900002020-07-09 8:17PM EDT190.0069.6060.8064.350.00--761.47%
IBM201016P001950002020-07-09 8:17PM EDT195.0075.8065.8069.200.00-8862.33%
IBM201016P002000002020-07-09 8:17PM EDT200.0076.9070.8074.250.00-12965.80%
IBM201016P002050002020-07-09 8:17PM EDT205.0088.3575.7079.450.00-23171.19%
IBM201016P002100002020-07-09 8:17PM EDT210.0093.6080.8084.250.00-35071.02%
IBM201016P002150002020-07-09 8:17PM EDT215.0093.5085.8089.300.00-174674.27%
IBM201016P002200002020-07-09 8:17PM EDT220.0099.9590.8094.300.00-21976.66%
IBM201016P002250002020-08-04 1:47PM EDT225.00101.6097.6599.150.00-81155.96%
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