UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.96+0.47 (+0.38%)
At close: 4:00PM EDT

124.96 0.00 (0.00%)
After hours: 5:25PM EDT

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210115C000500002020-08-06 3:55PM EDT50.0075.9572.9577.000.00-2031100.98%
IBM210115C000550002020-07-09 8:17PM EDT55.0068.2571.5575.750.00-20108.66%
IBM210115C000600002020-08-06 2:14PM EDT60.0066.0062.9566.950.00-46182.81%
IBM210115C000650002020-07-09 5:02PM EDT65.0061.600.000.000.00-100.00%
IBM210115C000700002020-08-06 3:51PM EDT70.0056.3552.7557.500.00-50272.94%
IBM210115C000750002020-08-06 2:26PM EDT75.0050.0048.1552.050.00-60362.29%
IBM210115C000800002020-08-06 3:56PM EDT80.0044.4243.1547.05-0.63-1.40%25055.99%
IBM210115C000850002020-08-06 3:53PM EDT85.0040.0538.1042.200.00-230351.10%
IBM210115C000900002020-08-07 3:42PM EDT90.0035.4733.7537.65+0.42+1.20%5517248.13%
IBM210115C000950002020-08-07 2:47PM EDT95.0030.8529.2532.95+0.80+2.66%23744.01%
IBM210115C001050002020-08-04 3:26PM EDT105.0021.5020.3524.300.00-21,53238.51%
IBM210115C001100002020-08-07 12:28PM EDT110.0017.6517.6520.25-0.30-1.67%2194136.05%
IBM210115C001150002020-08-07 10:45AM EDT115.0014.3512.8516.050.00-664232.42%
IBM210115C001200002020-08-07 2:26PM EDT120.0011.189.8011.90+0.18+1.64%72,02828.32%
IBM210115C001250002020-08-07 3:31PM EDT125.008.458.409.10+0.45+5.62%282,13727.48%
IBM210115C001350002020-08-07 3:43PM EDT135.004.524.054.90+0.27+6.35%443,66926.23%
IBM210115C001400002020-08-07 3:49PM EDT140.002.922.723.45+0.09+3.18%1134,19725.76%
IBM210115C001450002020-08-07 1:01PM EDT145.002.081.432.38+0.33+18.86%144,24125.43%
IBM210115C001550002020-08-06 3:17PM EDT155.000.890.801.050.00-104,23024.89%
IBM210115C001600002020-08-07 12:45PM EDT160.000.620.570.65+0.10+19.23%314,72724.46%
IBM210115C001650002020-08-07 1:40PM EDT165.000.480.411.01+0.08+20.00%21,61429.58%
IBM210115C001750002020-08-05 9:30AM EDT175.000.240.200.240.00-691,20325.81%
IBM210115C001800002020-08-07 10:33AM EDT180.000.230.030.35+0.03+15.00%103,02129.32%
IBM210115C001850002020-08-05 12:31PM EDT185.000.220.000.250.00-3061129.40%
IBM210115C001900002020-07-21 3:44PM EDT190.000.250.000.330.00-261,35032.42%
IBM210115C001950002020-08-05 1:19PM EDT195.000.110.000.400.00-128935.13%
IBM210115C002000002020-07-30 11:43AM EDT200.000.070.050.12-0.04-36.36%13,95330.76%
IBM210115C002100002020-08-06 2:33PM EDT210.000.160.010.35+0.15+1,500.00%173838.87%
IBM210115C002200002020-08-06 2:33PM EDT220.000.050.010.110.00-23,20335.55%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210115P000500002020-07-21 9:54AM EDT50.000.140.000.460.00-6014665.92%
IBM210115P000550002020-06-17 3:14PM EDT55.000.500.000.780.00-175064.84%
IBM210115P000650002020-07-09 8:17PM EDT65.000.510.000.710.00-124552.05%
IBM210115P000700002020-08-04 3:30PM EDT70.000.600.051.160.00-457551.66%
IBM210115P000750002020-07-23 12:46PM EDT75.000.460.281.100.00-301,01852.78%
IBM210115P000800002020-08-07 1:00PM EDT80.000.660.240.98-0.07-9.59%186445.95%
IBM210115P000850002020-08-07 2:15PM EDT85.000.850.731.07-0.27-24.11%6072141.68%
IBM210115P000950002020-08-07 1:51PM EDT95.001.660.361.88-0.09-5.14%13,83437.57%
IBM210115P001000002020-08-07 3:30PM EDT100.002.271.912.40-0.08-3.40%2684,06235.27%
IBM210115P001050002020-08-07 3:43PM EDT105.003.103.003.40-0.20-6.06%2273,52034.52%
IBM210115P001100002020-08-07 3:40PM EDT110.004.233.654.50-0.22-4.94%175,76433.09%
IBM210115P001150002020-08-07 2:57PM EDT115.005.804.855.95-0.15-2.52%68,25031.96%
IBM210115P001200002020-08-07 3:15PM EDT120.007.737.257.80+0.03+0.39%65,38031.06%
IBM210115P001250002020-08-07 10:21AM EDT125.0010.309.2010.10+0.35+3.52%482,67830.41%
IBM210115P001350002020-08-06 3:49PM EDT135.0015.9915.0517.400.00-63,54733.97%
IBM210115P001400002020-08-03 12:53PM EDT140.0021.5017.9021.100.00-151,99434.56%
IBM210115P001450002020-08-05 2:44PM EDT145.0024.1721.4025.500.00-289436.74%
IBM210115P001500002020-08-03 12:32PM EDT150.0029.9525.6529.850.00-21,30038.22%
IBM210115P001550002020-07-28 10:49AM EDT155.0032.9030.3034.350.00-2665139.80%
IBM210115P001600002020-07-28 10:49AM EDT160.0037.6035.3038.800.00-101,08740.77%
IBM210115P001650002020-07-08 3:54PM EDT165.0050.6340.0543.800.00-109643.69%
IBM210115P001700002020-07-22 2:15PM EDT170.0044.9045.8049.000.00-10119147.30%
IBM210115P001750002020-08-06 3:56PM EDT175.0051.8049.4053.800.00-15749.06%
IBM210115P001800002020-07-22 2:15PM EDT180.0054.6554.4058.800.00-12222151.55%
IBM210115P001850002020-07-09 8:17PM EDT185.0083.5157.2061.300.00-42440.09%
IBM210115P001900002020-07-09 8:17PM EDT190.0074.4062.0566.300.00-211142.04%
IBM210115P001950002020-07-09 5:02PM EDT195.0077.000.000.000.00-10200.00%
IBM210115P002000002020-07-09 5:02PM EDT200.0063.330.000.000.00-210.00%
IBM210115P002100002020-07-09 5:02PM EDT210.00107.100.000.000.00-110.00%
IBM210115P002200002020-06-18 1:32PM EDT220.0099.0095.5599.100.00-21559.85%
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