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
IBM210115C000600002019-11-07 11:12AM EST60.0078.9272.4577.000.00-2257.63%
IBM210115C000650002019-11-08 10:55AM EST65.0071.8467.4572.000.00-2152.74%
IBM210115C000700002019-11-06 3:21PM EST70.0068.4862.5567.350.00-2250.06%
IBM210115C000750002019-11-07 11:12AM EST75.0063.9857.5062.250.00-2245.25%
IBM210115C000800002019-11-06 3:10PM EST80.0058.4852.5057.250.00-18441.22%
IBM210115C000850002019-11-08 10:55AM EST85.0052.0747.7052.500.00-2838.45%
IBM210115C000900002019-11-07 3:50PM EST90.0048.6542.9547.500.00-123434.77%
IBM210115C000950002019-11-12 9:51AM EST95.0041.8937.5041.500.00-121027.49%
IBM210115C001000002019-11-13 2:16PM EST100.0035.2033.7538.00-1.50-4.09%546629.47%
IBM210115C001050002019-11-07 10:32AM EST105.0035.4330.1032.950.00-2528025.94%
IBM210115C001100002019-11-06 10:43AM EST110.0029.4426.3027.600.00-429921.70%
IBM210115C001150002019-11-07 11:05AM EST115.0026.9222.5024.150.00-124422.27%
IBM210115C001200002019-11-11 12:49PM EST120.0020.4818.4520.300.00-11,02121.23%
IBM210115C001250002019-11-11 3:41PM EST125.0017.1016.3016.650.00-161320.14%
IBM210115C001300002019-11-07 3:52PM EST130.0015.8713.4013.750.00-863719.90%
IBM210115C001350002019-11-13 12:56PM EST135.0011.0010.8511.15-0.85-7.17%52,17019.60%
IBM210115C001400002019-11-13 3:20PM EST140.008.818.658.95-0.43-4.65%3241,24519.40%
IBM210115C001450002019-11-13 2:03PM EST145.006.686.807.10-0.82-10.93%11,89919.24%
IBM210115C001500002019-11-13 11:21AM EST150.005.295.255.45-0.47-8.16%302,12118.89%
IBM210115C001550002019-11-13 3:07PM EST155.004.113.954.20-0.49-10.65%863918.76%
IBM210115C001600002019-11-13 12:36PM EST160.003.002.973.20-0.20-6.25%201,58518.65%
IBM210115C001650002019-11-13 2:46PM EST165.002.262.202.46-0.39-14.72%1050318.68%
IBM210115C001700002019-11-13 2:46PM EST170.001.681.621.79-0.11-6.15%1076918.44%
IBM210115C001750002019-11-13 10:48AM EST175.001.201.191.33-0.12-9.09%132018.40%
IBM210115C001800002019-11-11 3:35PM EST180.000.970.860.990.00-382718.40%
IBM210115C001850002019-11-06 3:17PM EST185.000.860.630.750.00-511718.49%
IBM210115C001900002019-11-05 3:59PM EST190.000.630.430.630.00-140018.98%
IBM210115C001950002019-10-21 9:14AM EST195.000.310.310.500.00-68519.21%
IBM210115C002000002019-11-05 11:32AM EST200.000.300.250.38-0.05-14.29%31,55819.29%
IBM210115C002100002019-11-11 1:37PM EST210.000.240.130.300.00-116820.39%
IBM210115C002200002019-11-13 11:40AM EST220.000.100.090.17-0.10-50.00%2042720.36%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210115P000600002019-11-12 3:55PM EST60.000.350.280.430.00-149439.43%
IBM210115P000650002019-10-17 10:38AM EST65.000.570.400.560.00-221137.62%
IBM210115P000700002019-10-29 12:23PM EST70.000.700.570.730.00-1030536.01%
IBM210115P000750002019-11-08 10:18AM EST75.000.850.830.970.00-2054134.72%
IBM210115P000800002019-10-22 10:58AM EST80.001.381.091.240.00-1035733.26%
IBM210115P000850002019-10-30 9:09AM EST85.001.641.411.590.00-117031.99%
IBM210115P000900002019-11-07 10:36AM EST90.001.731.852.030.00-105,66930.81%
IBM210115P000950002019-11-08 2:54PM EST95.002.412.422.590.00-8962,55929.75%
IBM210115P001000002019-11-07 10:22AM EST100.002.873.103.300.00-11,52128.82%
IBM210115P001050002019-11-13 2:06PM EST105.004.104.004.20+0.10+2.50%11,78428.03%
IBM210115P001100002019-11-13 2:39PM EST110.005.275.105.45+0.27+5.40%6393,53127.68%
IBM210115P001150002019-11-13 11:23AM EST115.006.456.406.65+0.50+8.40%34,19726.72%
IBM210115P001200002019-11-13 1:29PM EST120.008.157.958.20+0.22+2.77%181,78826.09%
IBM210115P001250002019-11-12 9:44AM EST125.009.409.8010.100.00-51,13625.67%
IBM210115P001300002019-11-13 11:24AM EST130.0012.0012.0012.35+0.10+0.84%91,94625.41%
IBM210115P001350002019-11-13 11:31AM EST135.0014.5514.4514.95+0.95+6.99%11,77925.30%
IBM210115P001400002019-11-08 1:43PM EST140.0016.0117.2017.750.00-21,44525.08%
IBM210115P001450002019-11-11 12:13PM EST145.0019.8120.4020.900.00-426125.03%
IBM210115P001500002019-11-12 10:56AM EST150.0022.5023.4524.800.00-274325.89%
IBM210115P001550002019-11-06 1:20PM EST155.0026.0527.4028.400.00-37125.87%
IBM210115P001600002019-10-22 10:43AM EST160.0034.7030.8031.950.00-1018025.40%
IBM210115P001650002019-11-05 9:30AM EST165.0032.5534.3536.750.00-105927.08%
IBM210115P001700002019-11-13 1:44PM EST170.0040.1539.2040.45+1.20+3.08%18926.28%
IBM210115P001750002019-09-06 10:32AM EST175.0040.6538.4040.450.00-1270.00%
IBM210115P001800002019-09-23 11:31AM EST180.0043.9047.5551.800.00-17232.67%
IBM210115P001850002019-10-23 12:27PM EST185.0055.8651.5054.750.00-22029.64%
IBM210115P001900002019-11-12 10:27AM EST190.0056.5056.4061.000.00-2014234.08%
IBM210115P001950002019-11-08 9:51AM EST195.0061.0061.0565.850.00-101735.20%
IBM210115P002000002019-10-23 12:27PM EST200.0070.2766.0070.750.00-2136.36%
IBM210115P002200002019-10-17 11:52AM EST220.0090.2085.4090.000.00-32339.48%
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