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
IBM210115C000600002019-11-15 11:19AM EST60.0075.4373.5078.500.00-2238.72%
IBM210115C000650002019-11-18 1:13PM EST65.0069.4768.5073.500.00-411035.25%
IBM210115C000700002019-12-26 9:30AM EST70.0065.0567.3069.250.00-26542.58%
IBM210115C000750002019-11-06 3:03PM EST75.0063.9856.0561.000.00-220.00%
IBM210115C000800002019-11-14 1:17PM EST80.0054.3552.2057.000.00-200.00%
IBM210115C000850002020-01-17 12:41PM EST85.0052.8352.8053.70+5.45+11.50%1026.78%
IBM210115C000900002020-01-13 12:47PM EST90.0045.0547.4049.300.00-18329.16%
IBM210115C000950002020-01-06 1:09PM EST95.0038.0042.3544.450.00-521027.04%
IBM210115C001000002020-01-17 2:39PM EST100.0037.8037.5039.60-0.20-0.53%444324.84%
IBM210115C001050002020-01-10 9:52AM EST105.0032.7532.3534.900.00-227823.24%
IBM210115C001100002020-01-17 3:27PM EST110.0028.3028.5030.40-0.32-1.12%134722.12%
IBM210115C001150002020-01-13 3:50PM EST115.0024.6024.1525.30+1.30+5.58%126718.71%
IBM210115C001200002020-01-17 3:54PM EST120.0020.3719.9021.00+0.43+2.16%241,10117.68%
IBM210115C001250002020-01-17 12:40PM EST125.0016.0516.2517.10-0.50-3.02%360917.07%
IBM210115C001300002020-01-17 3:49PM EST130.0013.6013.7013.90+0.20+1.49%1870917.20%
IBM210115C001350002020-01-17 3:50PM EST135.0010.8010.8511.050.00-992,79217.16%
IBM210115C001400002020-01-17 3:55PM EST140.008.408.408.85+0.36+4.48%1372,07617.53%
IBM210115C001450002020-01-17 3:08PM EST145.006.256.406.80+0.15+2.46%262,18117.42%
IBM210115C001500002020-01-17 3:59PM EST150.004.754.704.90+0.15+3.26%603,11716.87%
IBM210115C001550002020-01-17 3:20PM EST155.003.353.303.60-0.05-1.47%690616.80%
IBM210115C001600002020-01-17 3:36PM EST160.002.412.332.63+0.01+0.42%341,67516.82%
IBM210115C001650002020-01-17 2:42PM EST165.001.721.721.90+0.22+14.67%2067216.84%
IBM210115C001700002020-01-16 3:50PM EST170.001.121.111.34-0.09-7.44%178316.82%
IBM210115C001750002020-01-17 3:56PM EST175.000.840.840.970.00-4252916.96%
IBM210115C001800002020-01-14 11:38AM EST180.000.600.590.700.00-2295317.09%
IBM210115C001850002019-12-27 11:52AM EST185.000.420.410.490.00-3014617.14%
IBM210115C001900002019-12-31 2:33PM EST190.000.280.310.380.00-101,39217.52%
IBM210115C001950002020-01-10 10:13AM EST195.000.280.230.300.00-28717.92%
IBM210115C002000002020-01-17 12:10PM EST200.000.200.180.24-0.03-13.04%12,41618.31%
IBM210115C002100002020-01-16 2:44PM EST210.000.170.110.200.00-317119.73%
IBM210115C002200002020-01-17 2:35PM EST220.000.120.100.16+0.02+20.00%22,22020.90%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210115P000600002020-01-02 3:49PM EST60.000.210.060.270.00-552540.97%
IBM210115P000650002019-10-17 10:38AM EST65.000.570.440.540.00-2041.94%
IBM210115P000700002020-01-02 12:30PM EST70.000.400.000.400.00-3232336.28%
IBM210115P000750002020-01-15 12:16PM EST75.000.510.400.490.00-152834.20%
IBM210115P000800002020-01-14 3:09PM EST80.000.700.440.650.00-764532.76%
IBM210115P000850002020-01-14 3:34PM EST85.000.930.650.860.00-422531.42%
IBM210115P000900002020-01-17 11:15AM EST90.001.150.911.14+0.02+1.77%15,97330.21%
IBM210115P000950002020-01-10 10:27AM EST95.001.491.251.500.00-102,98529.08%
IBM210115P001000002020-01-17 10:18AM EST100.002.001.871.940.00-221,93627.92%
IBM210115P001050002020-01-17 2:23PM EST105.002.562.482.550.00-902,14627.01%
IBM210115P001100002020-01-17 10:04AM EST110.003.433.053.35-0.02-0.58%74,02826.25%
IBM210115P001150002020-01-17 3:55PM EST115.004.354.204.40-0.15-3.33%176,04825.67%
IBM210115P001200002020-01-17 3:47PM EST120.005.605.405.60-0.20-3.45%113,72624.92%
IBM210115P001250002020-01-17 3:50PM EST125.007.157.007.15-0.25-3.38%211,47224.43%
IBM210115P001300002020-01-17 3:59PM EST130.008.958.859.05-0.25-2.72%82,66924.08%
IBM210115P001350002020-01-17 3:57PM EST135.0011.1911.1011.30-0.31-2.70%1132,31023.84%
IBM210115P001400002020-01-16 2:21PM EST140.0014.3713.5013.900.00-51,48923.68%
IBM210115P001450002020-01-16 2:21PM EST145.0018.0016.5016.95+0.61+3.51%230323.81%
IBM210115P001500002020-01-07 2:18PM EST150.0023.5020.0020.350.00-776324.08%
IBM210115P001550002019-12-27 12:48PM EST155.0026.1523.7024.000.00-210324.36%
IBM210115P001600002020-01-09 10:01AM EST160.0029.7028.4028.900.00-518026.74%
IBM210115P001650002019-11-14 1:28PM EST165.0036.2034.6537.500.00-8036.18%
IBM210115P001700002019-12-20 9:51AM EST170.0040.6536.1537.250.00-127827.81%
IBM210115P001750002019-11-25 1:50PM EST175.0043.4341.7545.800.00-32537.31%
IBM210115P001800002019-11-14 12:12PM EST180.0049.5647.3052.000.00-6041.76%
IBM210115P001850002020-01-09 2:50PM EST185.0052.6548.7052.750.00-11934.66%
IBM210115P001900002019-11-18 10:36AM EST190.0059.5655.0560.000.00-1013241.38%
IBM210115P001950002019-12-12 12:34PM EST195.0064.0059.5062.950.00-2038.50%
IBM210115P002000002019-10-23 12:27PM EST200.0070.2766.3071.000.00-2146.90%
IBM210115P002200002019-12-09 12:08PM EST220.0087.7984.0088.450.00-3047.03%
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