UK markets close in 5 hours 9 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.12+0.67 (+0.53%)
At close: 4:00PM EDT

124.00 -2.12 (-1.68%)
Before hours: 6:11AM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121C000500002020-08-06 3:55PM EDT50.0076.350.000.000.00-10700.00%
IBM220121C000550002020-08-06 2:26PM EDT55.0071.850.000.000.00-16100.00%
IBM220121C000600002020-08-06 3:53PM EDT60.0065.050.000.000.00-23100.00%
IBM220121C000650002020-08-06 2:26PM EDT65.0061.350.000.000.00-8000.00%
IBM220121C000700002020-08-06 3:56PM EDT70.0055.050.000.000.00-46000.00%
IBM220121C000750002020-08-06 3:52PM EDT75.0051.150.000.000.00-23000.00%
IBM220121C000800002020-08-06 3:48PM EDT80.0046.200.000.000.00-98200.00%
IBM220121C000850002020-08-06 1:47PM EDT85.0041.200.000.000.00-46000.00%
IBM220121C000900002020-08-06 1:57PM EDT90.0033.700.000.000.00-200.00%
IBM220121C000950002020-08-05 1:49PM EDT95.0030.700.000.000.00-200.00%
IBM220121C001000002020-08-06 3:43PM EDT100.0028.800.000.000.00-1700.00%
IBM220121C001050002020-07-30 9:32AM EDT105.0023.500.000.000.00-300.00%
IBM220121C001100002020-08-04 1:11PM EDT110.0020.450.000.000.00-300.00%
IBM220121C001150002020-08-05 3:59PM EDT115.0018.400.000.000.00-300.00%
IBM220121C001200002020-08-04 2:09PM EDT120.0015.500.000.000.00-1000.00%
IBM220121C001250002020-08-06 1:04PM EDT125.0013.300.000.000.00-1000.00%
IBM220121C001300002020-08-06 2:48PM EDT130.0011.610.000.000.00-9100.78%
IBM220121C001350002020-08-06 3:44PM EDT135.008.300.000.000.00-101.56%
IBM220121C001400002020-08-06 1:57PM EDT140.008.000.000.000.00-901.56%
IBM220121C001450002020-08-05 3:38PM EDT145.006.320.000.000.00-103.13%
IBM220121C001500002020-08-06 2:12PM EDT150.006.000.000.000.00-1003.13%
IBM220121C001550002020-08-06 1:30PM EDT155.004.850.000.000.00-503.13%
IBM220121C001600002020-08-06 1:11PM EDT160.004.020.000.000.00-103.13%
IBM220121C001650002020-07-28 12:47PM EDT165.002.910.000.000.00-2006.25%
IBM220121C001700002020-08-05 1:34PM EDT170.002.880.000.000.00-106.25%
IBM220121C001750002020-08-03 11:06AM EDT175.002.450.000.000.00-1706.25%
IBM220121C001800002020-08-03 9:30AM EDT180.001.850.000.000.00-106.25%
IBM220121C001850002020-08-05 11:19AM EDT185.001.500.000.000.00-106.25%
IBM220121C001900002020-07-31 9:51AM EDT190.001.510.000.000.00-106.25%
IBM220121C001950002020-08-06 10:18AM EDT195.001.250.000.000.00-106.25%
IBM220121C002000002020-08-06 12:16PM EDT200.001.100.000.000.00-11006.25%
IBM220121C002100002020-07-24 10:16AM EDT210.001.120.000.000.00-106.25%
IBM220121C002200002020-07-31 3:52PM EDT220.000.810.000.000.00-10012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000500002020-08-05 10:07AM EDT50.001.260.000.000.00-1012.50%
IBM220121P000550002020-06-15 3:23PM EDT55.001.850.312.590.00-711654.35%
IBM220121P000600002020-07-23 9:30AM EDT60.001.600.000.000.00-9012.50%
IBM220121P000650002020-07-15 11:19AM EDT65.002.700.000.000.00-5012.50%
IBM220121P000700002020-07-27 3:44PM EDT70.002.550.000.000.00-1012.50%
IBM220121P000750002020-07-31 11:03AM EDT75.003.100.000.000.00-406.25%
IBM220121P000800002020-08-06 12:18PM EDT80.003.600.000.000.00-1006.25%
IBM220121P000850002020-08-05 1:14PM EDT85.004.750.000.000.00-1006.25%
IBM220121P000900002020-08-05 11:51AM EDT90.005.700.000.000.00-106.25%
IBM220121P000950002020-07-24 3:10PM EDT95.007.200.000.000.00-1106.25%
IBM220121P001000002020-08-06 3:22PM EDT100.008.250.000.000.00-2403.13%
IBM220121P001050002020-07-23 3:26PM EDT105.009.400.000.000.00-1203.13%
IBM220121P001100002020-07-31 10:29AM EDT110.0013.000.000.000.00-103.13%
IBM220121P001150002020-08-04 12:04PM EDT115.0014.480.000.000.00-101.56%
IBM220121P001200002020-08-06 12:18PM EDT120.0016.860.000.000.00-1000.78%
IBM220121P001250002020-08-06 1:39PM EDT125.0020.700.000.000.00-300.20%
IBM220121P001300002020-08-06 2:48PM EDT130.0022.390.000.000.00-3300.00%
IBM220121P001350002020-08-04 3:59PM EDT135.0025.500.000.000.00-100.00%
IBM220121P001400002020-08-03 2:46PM EDT140.0030.330.000.000.00-1000.00%
IBM220121P001450002020-08-03 9:44AM EDT145.0034.580.000.000.00-100.00%
IBM220121P001500002020-07-30 10:03AM EDT150.0038.930.000.000.00-800.00%
IBM220121P001550002020-07-30 10:17AM EDT155.0044.550.000.000.00-200.00%
IBM220121P001600002020-07-02 10:32AM EDT160.0048.9545.5049.800.00-234744.03%
IBM220121P001650002020-07-30 9:41AM EDT165.0050.100.000.000.00-100.00%
IBM220121P001700002020-07-09 8:17PM EDT170.0056.0048.5053.000.00-31735.91%
IBM220121P001750002020-07-09 8:17PM EDT175.0041.5053.0057.500.00-4336.61%
IBM220121P001800002020-07-09 8:17PM EDT180.0065.1057.2562.000.00-3637.20%
IBM220121P001850002020-07-09 8:17PM EDT185.0073.9564.1566.800.00-1338.26%
IBM220121P001900002020-06-30 3:20PM EDT190.0077.7072.5077.000.00-212349.34%
IBM220121P001950002020-07-09 8:17PM EDT195.0092.7571.5075.800.00-72238.94%
IBM220121P002000002020-07-09 8:17PM EDT200.0083.6676.0083.400.00-112245.43%
IBM220121P002100002020-06-29 10:35AM EDT210.0097.5090.1094.900.00-1350.78%
IBM220121P002200002020-06-23 11:49AM EDT220.00104.5096.95101.500.00-11746.29%
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