IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210115C000500002020-04-01 3:39PM EDT50.0055.000.000.000.00-900.00%
IBM210115C000600002020-03-06 4:39PM EDT60.0035.1648.1050.450.00-10160.00%
IBM210115C000650002020-02-06 4:11PM EDT65.0091.9059.2062.800.00-730081.51%
IBM210115C000700002020-03-24 3:08PM EDT70.0039.300.000.000.00-100.00%
IBM210115C000750002020-03-27 3:02PM EDT75.0036.500.000.000.00-400.00%
IBM210115C000800002020-04-07 2:02PM EDT80.0038.940.000.000.00-500.00%
IBM210115C000850002020-04-03 2:54PM EDT85.0025.600.000.000.00-200.00%
IBM210115C000900002020-04-03 3:44PM EDT90.0021.580.000.000.00-600.00%
IBM210115C000950002020-04-07 10:03AM EDT95.0028.000.000.000.00-100.00%
IBM210115C001000002020-04-08 2:46PM EDT100.0023.520.000.000.00-500.00%
IBM210115C001050002020-04-08 3:56PM EDT105.0021.650.000.000.00-1800.00%
IBM210115C001100002020-04-08 11:44AM EDT110.0016.100.000.000.00-7000.00%
IBM210115C001150002020-04-08 3:50PM EDT115.0015.000.000.000.00-300.00%
IBM210115C001200002020-04-08 3:48PM EDT120.0011.800.000.000.00-1200.20%
IBM210115C001250002020-04-08 3:35PM EDT125.009.350.000.000.00-7001.56%
IBM210115C001300002020-04-08 1:00PM EDT130.006.750.000.000.00-13903.13%
IBM210115C001350002020-04-07 1:42PM EDT135.006.000.000.000.00-103.13%
IBM210115C001400002020-04-08 3:34PM EDT140.004.400.000.000.00-1503.13%
IBM210115C001450002020-04-08 3:53PM EDT145.003.500.000.000.00-10306.25%
IBM210115C001500002020-04-08 3:51PM EDT150.002.350.000.000.00-2406.25%
IBM210115C001550002020-04-08 3:07PM EDT155.001.720.000.000.00-1606.25%
IBM210115C001600002020-04-08 2:41PM EDT160.001.200.000.000.00-6806.25%
IBM210115C001650002020-04-08 3:50PM EDT165.000.900.000.000.00-406.25%
IBM210115C001700002020-04-07 11:17AM EDT170.000.720.000.000.00-306.25%
IBM210115C001750002020-04-07 11:17AM EDT175.000.550.000.000.00-90012.50%
IBM210115C001800002020-04-08 3:40PM EDT180.000.350.000.000.00-10012.50%
IBM210115C001850002020-04-06 12:07PM EDT185.000.150.000.000.00-1012.50%
IBM210115C001900002020-04-02 9:44AM EDT190.000.080.000.000.00-5012.50%
IBM210115C001950002020-04-07 3:27PM EDT195.000.160.000.000.00-24012.50%
IBM210115C002000002020-04-08 11:50AM EDT200.000.140.000.000.00-20012.50%
IBM210115C002100002020-04-08 1:34PM EDT210.000.100.000.000.00-1012.50%
IBM210115C002200002020-04-07 1:25PM EDT220.000.090.000.000.00-125012.50%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210115P000500002020-04-06 11:16AM EDT50.000.880.000.000.00-1025.00%
IBM210115P000550002020-03-26 2:00PM EDT55.001.450.000.000.00-30025.00%
IBM210115P000600002020-04-02 2:09PM EDT60.002.150.000.000.00-6012.50%
IBM210115P000650002020-04-07 12:39PM EDT65.001.670.000.000.00-5012.50%
IBM210115P000700002020-04-08 12:57PM EDT70.002.150.000.000.00-1012.50%
IBM210115P000750002020-04-07 9:51AM EDT75.002.750.000.000.00-10012.50%
IBM210115P000800002020-04-08 3:31PM EDT80.003.200.000.000.00-7012.50%
IBM210115P000850002020-04-07 3:55PM EDT85.004.050.000.000.00-1006.25%
IBM210115P000900002020-04-07 3:53PM EDT90.005.950.000.000.00-1,50606.25%
IBM210115P000950002020-04-08 3:30PM EDT95.006.250.000.000.00-606.25%
IBM210115P001000002020-04-08 3:39PM EDT100.007.800.000.000.00-1003.13%
IBM210115P001050002020-04-08 10:55AM EDT105.0010.400.000.000.00-403.13%
IBM210115P001100002020-04-07 1:51PM EDT110.0012.250.000.000.00-2301.56%
IBM210115P001150002020-04-08 11:36AM EDT115.0013.900.000.000.00-500.78%
IBM210115P001200002020-04-08 3:43PM EDT120.0016.160.000.000.00-800.00%
IBM210115P001250002020-04-08 3:43PM EDT125.0018.880.000.000.00-400.00%
IBM210115P001300002020-04-08 11:01AM EDT130.0023.150.000.000.00-300.00%
IBM210115P001350002020-04-08 3:20PM EDT135.0025.030.000.000.00-600.00%
IBM210115P001400002020-04-08 3:20PM EDT140.0028.710.000.000.00-900.00%
IBM210115P001450002020-04-02 3:27PM EDT145.0038.550.000.000.00-1000.00%
IBM210115P001500002020-04-02 3:27PM EDT150.0037.320.000.000.00-500.00%
IBM210115P001550002020-04-02 9:55AM EDT155.0046.050.000.000.00-100.00%
IBM210115P001600002020-03-20 2:56PM EDT160.0068.500.000.000.00-2000.00%
IBM210115P001650002020-03-31 2:33PM EDT165.0056.500.000.000.00-3200.00%
IBM210115P001700002020-03-31 1:56PM EDT170.0061.350.000.000.00-800.00%
IBM210115P001750002020-04-01 10:53AM EDT175.0069.200.000.000.00-600.00%
IBM210115P001800002020-03-30 10:46AM EDT180.0072.600.000.000.00-2900.00%
IBM210115P001850002020-03-13 10:27AM EDT185.0083.510.000.000.00-400.00%
IBM210115P001900002020-03-16 3:40PM EDT190.0094.000.000.000.00-2000.00%
IBM210115P001950002019-12-12 1:34PM EDT195.0064.0059.5062.950.00-200.00%
IBM210115P002000002020-01-28 2:09PM EDT200.0063.330.000.000.00-200.00%
IBM210115P002100002020-04-03 3:14PM EDT210.00107.100.000.000.00-100.00%
IBM210115P002200002020-03-31 3:36PM EDT220.00112.250.000.000.00-300.00%
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