IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121C000500002020-03-26 12:27PM EDT50.0060.780.000.000.00-100.00%
IBM220121C000550002020-03-16 12:03AM EDT55.0049.450.000.000.00-1000.00%
IBM220121C000600002020-03-26 3:55PM EDT60.0053.000.000.000.00-200.00%
IBM220121C000650002020-03-20 5:52PM EDT65.0039.280.000.000.00--00.00%
IBM220121C000700002020-03-24 12:24PM EDT70.0038.200.000.000.00-300.00%
IBM220121C000750002020-03-20 3:34PM EDT75.0027.250.000.000.00-700.00%
IBM220121C000800002020-03-25 2:07PM EDT80.0033.550.000.000.00-1500.00%
IBM220121C000850002020-03-26 3:02PM EDT85.0029.710.000.000.00-200.00%
IBM220121C000900002020-03-25 1:54PM EDT90.0028.000.000.000.00-2800.00%
IBM220121C000950002020-03-26 2:59PM EDT95.0025.000.000.000.00-1000.00%
IBM220121C001000002020-03-27 3:19PM EDT100.0020.150.000.000.00-2000.00%
IBM220121C001050002020-03-27 11:55AM EDT105.0017.250.000.000.00-300.00%
IBM220121C001100002020-03-26 2:42PM EDT110.0015.150.000.000.00-100.39%
IBM220121C001150002020-03-27 3:19PM EDT115.0012.940.000.000.00-2100.78%
IBM220121C001200002020-03-26 3:19PM EDT120.0011.800.000.000.00-801.56%
IBM220121C001250002020-03-26 3:44PM EDT125.0010.000.000.000.00-1103.13%
IBM220121C001300002020-03-27 11:32AM EDT130.008.200.000.000.00-503.13%
IBM220121C001350002020-03-27 3:19PM EDT135.006.400.000.000.00-1303.13%
IBM220121C001400002020-03-27 3:14PM EDT140.005.600.000.000.00-703.13%
IBM220121C001450002020-03-25 1:09PM EDT145.005.000.000.000.00-206.25%
IBM220121C001500002020-03-27 3:54PM EDT150.003.720.000.000.00-406.25%
IBM220121C001550002020-03-26 2:21PM EDT155.003.620.000.000.00-506.25%
IBM220121C001600002020-03-25 3:18PM EDT160.003.000.000.000.00-306.25%
IBM220121C001650002020-03-24 11:01AM EDT165.002.100.000.000.00-306.25%
IBM220121C001700002020-03-26 2:57PM EDT170.002.370.000.000.00-106.25%
IBM220121C001750002020-03-23 9:57AM EDT175.002.000.000.000.00-106.25%
IBM220121C001800002020-03-25 1:04PM EDT180.002.040.000.000.00-4306.25%
IBM220121C001850002020-03-24 3:25PM EDT185.001.300.000.000.00-106.25%
IBM220121C001900002020-03-26 3:58PM EDT190.001.500.000.000.00-106.25%
IBM220121C001950002020-03-27 3:05PM EDT195.001.100.000.000.00-106.25%
IBM220121C002000002020-03-27 3:05PM EDT200.000.800.000.000.00-4012.50%
IBM220121C002100002020-03-27 2:49PM EDT210.000.610.000.000.00-15012.50%
IBM220121C002200002020-03-27 2:48PM EDT220.000.510.000.000.00-43012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000500002020-03-27 3:34PM EDT50.002.250.000.000.00-2012.50%
IBM220121P000550002020-03-27 3:31PM EDT55.002.700.000.000.00-1012.50%
IBM220121P000600002020-03-20 3:23PM EDT60.004.500.000.000.00-2012.50%
IBM220121P000650002020-03-24 2:02PM EDT65.007.200.000.000.00-806.25%
IBM220121P000700002020-03-27 11:35AM EDT70.006.820.000.000.00-30006.25%
IBM220121P000750002020-03-25 12:40PM EDT75.008.500.000.000.00-1206.25%
IBM220121P000800002020-03-27 1:58PM EDT80.009.250.000.000.00-306.25%
IBM220121P000850002020-03-26 12:07PM EDT85.0011.910.000.000.00-2003.13%
IBM220121P000900002020-03-26 1:19PM EDT90.0011.850.000.000.00-103.13%
IBM220121P000950002020-03-27 2:35PM EDT95.0015.500.000.000.00-1001.56%
IBM220121P001000002020-03-27 3:50PM EDT100.0018.000.000.000.00-401.56%
IBM220121P001050002020-03-23 9:41AM EDT105.0022.100.000.000.00-100.39%
IBM220121P001100002020-03-27 2:57PM EDT110.0023.200.000.000.00-500.00%
IBM220121P001150002020-03-26 1:29PM EDT115.0026.050.000.000.00-600.00%
IBM220121P001200002020-03-24 1:17PM EDT120.0027.650.000.000.00-2500.00%
IBM220121P001250002020-03-25 12:39PM EDT125.0032.880.000.000.00-1000.00%
IBM220121P001300002020-03-27 10:10AM EDT130.0035.560.000.000.00-300.00%
IBM220121P001350002020-03-25 3:47PM EDT135.0041.000.000.000.00-200.00%
IBM220121P001400002020-03-27 3:14PM EDT140.0043.810.000.000.00-500.00%
IBM220121P001450002020-03-23 12:04PM EDT145.0065.000.000.000.00-2200.00%
IBM220121P001500002020-03-23 2:35PM EDT150.0065.500.000.000.00-5100.00%
IBM220121P001550002020-03-24 12:10PM EDT155.0055.600.000.000.00-4000.00%
IBM220121P001600002020-03-26 12:57PM EDT160.0059.440.000.000.00-100.00%
IBM220121P001650002020-03-18 2:28PM EDT165.0073.5463.6066.700.00-15542.08%
IBM220121P001700002020-03-19 10:05AM EDT170.0080.0069.0573.500.00-11046.91%
IBM220121P001750002020-03-27 4:41AM EDT175.0041.5074.1078.000.00-4347.34%
IBM220121P001800002020-03-16 3:51PM EDT180.0088.880.000.000.00--00.00%
IBM220121P001850002020-03-10 10:33AM EDT185.0077.500.000.000.00-500.00%
IBM220121P001900002020-03-27 3:20PM EDT190.0087.700.000.000.00-200.00%
IBM220121P001950002020-03-27 3:12PM EDT195.0092.750.000.000.00-700.00%
IBM220121P002000002020-03-16 10:26AM EDT200.00112.0096.35100.450.00-13212148.25%
IBM220121P002100002020-02-10 10:30AM EDT210.0063.2595.5099.800.00-100.00%
IBM220121P002200002020-02-28 1:09PM EDT220.00122.45117.70122.000.00-21450.92%
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