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
IBM220121C000700002020-01-02 12:40PM EST70.0065.0866.4570.250.00-19718135.28%
IBM220121C000750002019-12-06 12:55PM EST75.0058.3060.0563.700.00-2022.88%
IBM220121C000800002019-11-29 12:23PM EST80.0054.5152.4056.700.00-210.00%
IBM220121C000850002019-12-02 3:24PM EST85.0048.2447.4551.700.00-410.00%
IBM220121C000900002020-01-15 10:06AM EST90.0047.7046.8050.200.00-117324.06%
IBM220121C000950002019-12-06 12:55PM EST95.0038.8540.3544.100.00-2017.33%
IBM220121C001000002020-01-17 2:39PM EST100.0037.9536.8539.30+2.95+8.43%4116116.24%
IBM220121C001050002020-01-14 2:01PM EST105.0032.1032.1536.100.00-62019.47%
IBM220121C001100002020-01-17 3:46PM EST110.0029.4027.8531.55+0.98+3.45%614818.12%
IBM220121C001150002020-01-16 12:46PM EST115.0026.2024.0026.600.00-58415.85%
IBM220121C001200002020-01-17 12:03PM EST120.0022.1720.5023.85-0.27-1.20%856617.33%
IBM220121C001250002020-01-17 11:11AM EST125.0018.8018.0520.55-0.70-3.59%612017.22%
IBM220121C001300002020-01-17 3:35PM EST130.0016.5714.5517.90+0.33+2.03%29317.59%
IBM220121C001350002020-01-17 11:56AM EST135.0013.6112.5514.45-0.94-6.46%20458116.47%
IBM220121C001400002020-01-17 3:35PM EST140.0011.8711.7013.95-0.13-1.08%141,01318.80%
IBM220121C001450002020-01-17 3:07PM EST145.009.858.6510.00+0.85+9.44%1556316.33%
IBM220121C001500002020-01-17 3:08PM EST150.008.307.2510.30-0.07-0.84%429918.98%
IBM220121C001550002020-01-09 2:38PM EST155.006.705.707.700.00-29417.57%
IBM220121C001600002020-01-16 12:39PM EST160.005.504.757.000.00-3212918.42%
IBM220121C001650002020-01-17 11:54AM EST165.004.353.805.00+0.85+24.29%15017.12%
IBM220121C001700002020-01-16 9:48AM EST170.003.902.855.650.00-214719.60%
IBM220121C001750002020-01-17 3:56PM EST175.002.941.464.75+0.28+10.53%272419.57%
IBM220121C001800002020-01-16 3:36PM EST180.002.301.472.700.00-3211717.12%
IBM220121C001850002019-11-20 3:56PM EST185.001.751.552.980.00-42518.82%
IBM220121C001900002020-01-13 1:17PM EST190.001.290.512.780.00-121419.49%
IBM220121C001950002020-01-14 2:55PM EST195.001.000.712.330.00-12219.50%
IBM220121C002000002020-01-17 2:43PM EST200.001.000.901.980.00-313919.60%
IBM220121C002100002020-01-09 1:37PM EST210.000.550.601.470.00-88219.90%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000700002020-01-17 3:49PM EST70.001.300.451.55+0.10+8.33%814133.44%
IBM220121P000750002020-01-13 11:10AM EST75.001.701.682.200.00-142433.42%
IBM220121P000800002020-01-15 12:44PM EST80.002.101.033.050.00-25833.55%
IBM220121P000850002020-01-15 3:02PM EST85.002.751.523.550.00-2632.13%
IBM220121P000900002020-01-17 2:21PM EST90.003.302.143.70-0.40-10.81%63729.65%
IBM220121P000950002019-12-20 11:03AM EST95.004.152.934.600.00-118629.09%
IBM220121P001000002020-01-16 2:33PM EST100.005.254.105.65-0.10-1.87%317728.55%
IBM220121P001050002020-01-10 10:21AM EST105.006.255.056.850.00-51,61328.03%
IBM220121P001100002020-01-13 2:08PM EST110.008.246.358.300.00-1717127.67%
IBM220121P001150002020-01-17 11:04AM EST115.009.407.8510.70-0.43-4.37%167628.54%
IBM220121P001200002020-01-16 2:21PM EST120.0011.709.8511.400.00-1125726.45%
IBM220121P001250002020-01-17 11:54AM EST125.0013.9311.8015.05+0.43+3.19%167328.46%
IBM220121P001300002020-01-16 1:44PM EST130.0015.8914.0017.250.00-145328.05%
IBM220121P001350002020-01-16 2:19PM EST135.0018.6516.2019.800.00-271,14527.88%
IBM220121P001400002020-01-09 3:53PM EST140.0021.4019.2522.700.00-595027.93%
IBM220121P001450002020-01-13 1:55PM EST145.0024.5021.8025.750.00-15927.95%
IBM220121P001500002020-01-03 3:18PM EST150.0029.8025.1028.950.00-416027.95%
IBM220121P001550002020-01-09 10:01AM EST155.0031.5029.3033.400.00-53129.35%
IBM220121P001600002020-01-02 1:32PM EST160.0035.8031.8036.050.00-123728.26%
IBM220121P001650002019-11-26 9:32AM EST165.0040.3038.2542.400.00-11631.81%
IBM220121P001700002019-12-06 10:16AM EST170.0045.9041.3545.100.00-1030.48%
IBM220121P001750002019-11-08 2:20PM EST175.0047.2147.1051.850.00-1034.36%
IBM220121P001850002020-01-09 2:50PM EST185.0056.5552.4556.900.00--130.51%
IBM220121P001900002019-11-18 10:36AM EST190.0063.3858.5563.500.00-101334.06%
IBM220121P001950002019-10-25 12:06PM EST195.0067.7865.0069.500.00-3536.71%
IBM220121P002000002020-01-03 11:33AM EST200.0071.0066.0070.500.00-3532.14%
IBM220121P002100002019-11-18 12:02AM EST210.0081.1077.0582.000.00--136.59%
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