IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201218C000500002020-06-12 12:34PM EDT50.0071.6069.4571.900.00-22120.36%
IBM201218C000600002020-06-22 6:50PM EDT60.0063.1358.0561.050.00-38289.48%
IBM201218C000750002020-06-22 6:50PM EDT75.0044.8642.8546.150.00-1064.77%
IBM201218C000800002020-06-23 12:56PM EDT80.0041.5036.2536.950.00-54637.13%
IBM201218C000850002020-06-22 3:28PM EDT85.0037.0731.5532.300.00-2435.62%
IBM201218C000900002020-07-06 11:59AM EDT90.0030.9027.2027.800.00-31134.22%
IBM201218C000950002020-06-22 6:50PM EDT95.0032.8424.5527.500.00-13451.73%
IBM201218C001000002020-06-24 10:37AM EDT100.0020.8119.0519.600.00-114232.35%
IBM201218C001050002020-06-24 10:33AM EDT105.0017.4015.4515.900.00-44431.24%
IBM201218C001100002020-06-25 2:02PM EDT110.0012.0012.2012.55-2.23-15.67%626530.15%
IBM201218C001150002020-07-09 2:38PM EDT115.009.569.609.80-0.62-6.09%1217729.74%
IBM201218C001200002020-07-09 12:47PM EDT120.007.407.157.35-0.09-1.20%71,36128.93%
IBM201218C001250002020-07-09 1:51PM EDT125.005.355.205.45-0.40-6.96%1543128.55%
IBM201218C001300002020-07-09 11:08AM EDT130.003.643.653.90-0.61-14.35%71,11428.03%
IBM201218C001350002020-07-09 11:06AM EDT135.002.432.522.72-0.39-13.83%101,21027.59%
IBM201218C001400002020-07-09 1:05PM EDT140.001.841.691.90-0.11-5.64%71,47327.46%
IBM201218C001450002020-07-09 2:16PM EDT145.001.231.151.29-0.08-6.11%686027.26%
IBM201218C001500002020-07-09 10:30AM EDT150.000.890.750.95-0.05-5.32%1458927.76%
IBM201218C001550002020-07-07 1:37PM EDT155.000.730.000.690.00-440028.15%
IBM201218C001600002020-07-08 2:51PM EDT160.000.490.400.510.00-226028.59%
IBM201218C001650002020-07-06 3:32PM EDT165.000.400.000.000.00-1221012.50%
IBM201218C001700002020-07-01 10:13AM EDT170.000.300.200.340.00-17130.40%
IBM201218C001750002020-07-08 1:03PM EDT175.000.180.000.000.00-4213712.50%
IBM201218C001800002020-06-15 9:30AM EDT180.000.260.130.000.00-131512.50%
IBM201218C001850002020-06-24 10:09AM EDT185.000.210.000.000.00-14812.50%
IBM201218C001900002020-06-22 6:50PM EDT190.000.100.000.260.00-5035.79%
IBM201218C001950002020-06-23 9:30AM EDT195.000.100.070.150.00-11434.52%
IBM201218C002000002020-07-08 1:39PM EDT200.000.090.000.360.00-37040.80%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201218P000500002020-07-02 11:57AM EDT50.000.150.090.00+0.11+275.00%14525.00%
IBM201218P000550002020-06-30 11:01AM EDT55.000.220.000.000.00-11625.00%
IBM201218P000600002020-07-06 11:58AM EDT60.000.300.000.000.00-11525.00%
IBM201218P000650002020-07-07 12:43PM EDT65.000.510.020.000.00-35025.00%
IBM201218P000700002020-07-01 1:44PM EDT70.000.990.380.840.00-16450.02%
IBM201218P000750002020-07-06 1:07PM EDT75.000.971.051.130.00-114047.58%
IBM201218P000800002020-07-08 9:35AM EDT80.001.451.471.580.00-217745.87%
IBM201218P000850002020-07-07 12:43PM EDT85.001.862.042.160.00-123644.19%
IBM201218P000900002020-07-09 12:02PM EDT90.002.932.792.95+0.33+12.69%31,05342.82%
IBM201218P000950002020-07-07 11:56AM EDT95.003.353.753.950.00-166541.52%
IBM201218P001000002020-07-09 12:13PM EDT100.005.104.905.25+0.40+8.51%247740.49%
IBM201218P001050002020-07-09 12:40PM EDT105.006.566.506.80+0.43+7.01%781639.38%
IBM201218P001100002020-07-09 11:52AM EDT110.008.908.308.75+0.70+8.54%266938.63%
IBM201218P001150002020-07-07 10:38AM EDT115.0010.2010.6011.050.00-1067937.96%
IBM201218P001200002020-07-08 12:05PM EDT120.0012.9513.2013.800.00-193737.70%
IBM201218P001250002020-07-02 10:27AM EDT125.0013.4216.3516.900.00-932737.53%
IBM201218P001300002020-07-07 2:28PM EDT130.0018.5019.7520.550.00-1783738.23%
IBM201218P001350002020-07-09 2:24PM EDT135.0023.9023.6024.40+3.47+16.98%31,49138.79%
IBM201218P001400002020-07-07 1:00PM EDT140.0027.7427.8028.75+2.04+7.94%317240.48%
IBM201218P001450002020-06-30 3:50PM EDT145.0028.8532.3033.150.00-326341.84%
IBM201218P001500002020-06-25 11:48AM EDT150.0037.4036.8537.750.00-356343.57%
IBM201218P001550002020-06-22 6:50PM EDT155.0033.3037.8540.900.00-210637.92%
IBM201218P001600002020-07-08 2:12PM EDT160.0046.0246.4047.450.00-518948.32%
IBM201218P001650002020-07-08 2:12PM EDT165.0050.9251.3552.300.00-51050.38%
IBM201218P001700002020-06-22 6:50PM EDT170.0048.6551.9055.500.00--543.16%
IBM201218P001900002020-06-22 6:50PM EDT190.0074.0071.6075.600.00-6952.34%
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