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
IBM220121C000700002019-11-18 12:02AM EST70.0065.240.000.000.00--00.00%
IBM220121C000750002019-10-16 11:34AM EST75.0066.6857.1062.000.00--032.56%
IBM220121C000800002019-11-06 3:47PM EST80.0057.300.000.000.00-12500.00%
IBM220121C000900002019-11-15 11:19AM EST90.0045.550.000.000.00-300.00%
IBM220121C000950002019-11-06 3:47PM EST95.0042.200.000.000.00-7500.00%
IBM220121C001000002019-11-13 3:32PM EST100.0037.0034.7037.500.00-112720.61%
IBM220121C001050002019-10-30 2:40PM EST105.0031.3730.2033.100.00-1519.48%
IBM220121C001100002019-11-13 2:13PM EST110.0028.0026.1529.950.00-12420.43%
IBM220121C001150002019-11-08 11:55AM EST115.0026.7523.3025.750.00-53519.07%
IBM220121C001200002019-11-15 3:03PM EST120.0021.5619.4522.550.00-5334819.01%
IBM220121C001250002019-11-11 2:35PM EST125.0019.120.000.000.00-500.00%
IBM220121C001300002019-11-15 10:23AM EST130.0016.530.000.000.00-100.00%
IBM220121C001350002019-11-15 3:48PM EST135.0013.380.000.000.00-2000.10%
IBM220121C001400002019-11-15 3:03PM EST140.0011.570.000.000.00-7100.78%
IBM220121C001450002019-10-31 1:45PM EST145.008.758.1511.300.00-105519.56%
IBM220121C001500002019-11-15 2:41PM EST150.008.007.509.650.00-214719.50%
IBM220121C001550002019-11-15 9:31AM EST155.007.150.000.000.00-701.56%
IBM220121C001600002019-11-14 3:46PM EST160.005.304.407.100.00-125119.60%
IBM220121C001650002019-11-14 10:59AM EST165.004.290.000.000.00-603.13%
IBM220121C001700002019-11-08 3:29PM EST170.004.800.000.000.00-1203.13%
IBM220121C001750002019-11-14 3:24PM EST175.003.051.923.600.00-41818.31%
IBM220121C001800002019-11-14 2:53PM EST180.002.450.000.000.00-3203.13%
IBM220121C001850002019-11-14 2:56PM EST185.002.001.123.050.00-42919.52%
IBM220121C001900002019-11-15 11:51AM EST190.001.570.842.360.00-121219.06%
IBM220121C001950002019-11-05 9:41AM EST195.001.810.000.000.00-1006.25%
IBM220121C002000002019-11-14 2:02PM EST200.001.200.491.400.00-21318.36%
IBM220121C002100002019-11-14 2:58PM EST210.000.800.000.000.00-9606.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000700002019-11-15 9:31AM EST70.001.540.000.000.00-11012.50%
IBM220121P000750002019-11-13 3:42PM EST75.002.482.382.540.00-634532.40%
IBM220121P000800002019-11-13 3:37PM EST80.003.052.303.800.00-42333.46%
IBM220121P000850002019-10-31 12:00PM EST85.004.302.894.800.00-1333.09%
IBM220121P000900002019-11-14 11:34AM EST90.004.753.605.300.00-32731.24%
IBM220121P000950002019-11-13 2:48PM EST95.005.750.000.000.00-206.25%
IBM220121P001000002019-11-14 10:19AM EST100.006.856.757.300.00-212029.36%
IBM220121P001050002019-11-05 2:16PM EST105.007.657.059.550.00-2501,58730.29%
IBM220121P001100002019-11-13 10:59AM EST110.009.648.5510.850.00-214229.25%
IBM220121P001150002019-10-31 10:10AM EST115.0012.650.000.000.00-503.13%
IBM220121P001200002019-11-13 12:30PM EST120.0013.3512.8015.050.00-218028.94%
IBM220121P001250002019-11-14 3:11PM EST125.0016.0014.9517.600.00-31629.02%
IBM220121P001300002019-11-15 10:01AM EST130.0017.800.000.000.00-100.78%
IBM220121P001350002019-11-15 3:41PM EST135.0021.2020.4521.500.00-3014226.91%
IBM220121P001400002019-11-15 10:27AM EST140.0023.300.000.000.00-400.00%
IBM220121P001450002019-11-15 10:45AM EST145.0026.4024.9028.800.00-11928.33%
IBM220121P001500002019-11-14 9:38AM EST150.0031.000.000.000.00-1300.00%
IBM220121P001550002019-11-14 1:16PM EST155.0034.0031.7035.500.00-101628.19%
IBM220121P001600002019-11-08 11:26AM EST160.0036.200.000.000.00-400.00%
IBM220121P001650002019-11-14 9:35AM EST165.0041.640.000.000.00-200.00%
IBM220121P001700002019-11-18 12:02AM EST170.0043.250.000.000.00--00.00%
IBM220121P001750002019-11-08 2:20PM EST175.0047.210.000.000.00-100.00%
IBM220121P001900002019-10-09 11:06AM EST190.0060.6858.0562.000.00--326.58%
IBM220121P001950002019-10-25 12:06PM EST195.0067.7865.0069.650.00-3531.76%
IBM220121P002000002019-11-18 12:02AM EST200.0071.95--0.00---0.00%
IBM220121P002100002019-11-18 12:02AM EST210.0081.10--0.00---0.00%
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