UK markets open in 6 hours 44 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.70-0.05 (-0.04%)
At close: 4:00PM EDT

126.26 -0.44 (-0.35%)
After hours: 7:07PM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210716C000900002020-06-26 3:35PM EDT90.0029.6534.2537.600.00-1124.99%
IBM210716C000950002020-08-05 10:11AM EDT95.0031.2631.9035.750.00-1635.18%
IBM210716C001000002020-08-10 3:25PM EDT100.0029.5027.4531.800.00-14734.23%
IBM210716C001050002020-08-10 1:46PM EDT105.0025.1024.5027.300.00-11131.28%
IBM210716C001100002020-08-10 3:00PM EDT110.0021.0020.1023.950.00-11931.07%
IBM210716C001150002020-08-10 11:03AM EDT115.0018.1016.7020.750.00-28230.59%
IBM210716C001200002020-08-10 12:08PM EDT120.0015.0013.7517.650.00-115829.76%
IBM210716C001250002020-08-11 11:29AM EDT125.0013.1911.8014.600.00-5732928.50%
IBM210716C001300002020-08-12 2:53PM EDT130.0010.209.1511.25-1.14-10.05%1614526.10%
IBM210716C001350002020-08-10 3:33PM EDT135.009.538.159.400.00-412326.22%
IBM210716C001400002020-08-12 11:24AM EDT140.006.705.907.30-0.58-7.97%211925.22%
IBM210716C001450002020-08-12 3:04PM EDT145.005.205.106.15-0.75-12.61%19025.70%
IBM210716C001500002020-08-11 3:27PM EDT150.004.453.355.250.00-2715126.30%
IBM210716C001550002020-08-10 2:47PM EDT155.003.303.003.950.00-213225.46%
IBM210716C001600002020-08-11 11:46AM EDT160.002.901.173.850.00-57627.38%
IBM210716C001650002020-08-11 1:16PM EDT165.002.181.272.390.00-6514725.01%
IBM210716C001700002020-08-07 2:43PM EDT170.001.151.272.390.00-32426.81%
IBM210716C001750002020-08-06 3:16PM EDT175.001.050.061.730.00-2626.04%
IBM210716C001800002020-07-24 1:12PM EDT180.000.900.261.680.00-1227.38%
IBM210716C001850002020-07-21 1:33PM EDT185.000.910.540.950.00-264125.24%
IBM210716C001900002020-07-27 9:42AM EDT190.000.570.431.600.00--929.91%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210716P000600002020-08-10 3:00PM EDT60.000.670.281.210.00-3751.45%
IBM210716P000650002020-06-23 11:58AM EDT65.001.800.312.070.00--253.33%
IBM210716P000700002020-08-12 1:35PM EDT70.001.141.001.37-0.17-12.98%13943.51%
IBM210716P000750002020-07-31 11:49AM EDT75.001.700.281.630.00-110541.04%
IBM210716P000800002020-07-30 11:09AM EDT80.002.171.462.190.00-156840.10%
IBM210716P000850002020-08-07 1:11PM EDT85.002.601.113.650.00-69142.50%
IBM210716P000900002020-08-12 12:09PM EDT90.003.252.994.200.00-29940.13%
IBM210716P000950002020-08-11 2:11PM EDT95.003.803.454.850.00-3397237.90%
IBM210716P001000002020-08-11 2:17PM EDT100.004.954.555.650.00-3441,47435.91%
IBM210716P001050002020-08-11 2:13PM EDT105.006.004.807.200.00-1158535.65%
IBM210716P001100002020-08-10 10:12AM EDT110.007.776.958.700.00-245934.68%
IBM210716P001150002020-08-07 12:08PM EDT115.0010.758.3510.000.00-611432.79%
IBM210716P001200002020-08-11 2:43PM EDT120.0011.0511.2512.450.00-35333.04%
IBM210716P001250002020-08-10 12:31PM EDT125.0014.2513.1515.850.00-139034.71%
IBM210716P001300002020-08-05 9:57AM EDT130.0017.6015.3517.500.00-1047132.20%
IBM210716P001350002020-08-04 3:57PM EDT135.0021.2318.6521.050.00-3933.15%
IBM210716P001400002020-08-03 3:40PM EDT140.0025.6522.1525.200.00-13834.91%
IBM210716P001450002020-08-11 9:30AM EDT145.0026.5024.7528.800.00-11435.15%
IBM210716P001500002020-07-16 11:50AM EDT150.0034.8629.4532.800.00-101535.89%
IBM210716P001850002020-06-19 12:42PM EDT185.0066.9063.3566.650.00-151548.68%
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