UK Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00+0.24 (+0.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201030C001070002020-09-28 2:14PM EDT107.0015.6515.1515.950.00-20183.55%
IBM201030C001100002020-09-30 10:15AM EDT110.0013.4012.6513.10+0.90+7.20%125166.06%
IBM201030C001130002020-09-24 10:19AM EDT113.007.759.9510.900.00--1151.27%
IBM201030C001150002020-09-11 10:45AM EDT115.0010.188.359.200.00-22140.09%
IBM201030C001170002020-09-29 3:55PM EDT117.007.007.007.600.00-713130.88%
IBM201030C001180002020-09-25 2:25PM EDT118.006.805.956.800.00-144122.63%
IBM201030C001190002020-09-28 9:40AM EDT119.005.505.706.200.00-236122.46%
IBM201030C001200002020-09-25 3:51PM EDT120.004.905.155.400.00-556117.70%
IBM201030C001210002020-09-29 3:39PM EDT121.004.604.555.000.00-1287115.48%
IBM201030C001220002020-09-30 11:52AM EDT122.004.253.954.40+0.15+3.66%634111.08%
IBM201030C001230002020-09-30 1:47PM EDT123.003.553.603.95-0.05-1.39%97109109.77%
IBM201030C001240002020-09-30 1:21PM EDT124.003.653.053.40+0.60+19.67%1957105.23%
IBM201030C001250002020-09-30 3:18PM EDT125.002.962.693.05+0.18+6.47%50179103.76%
IBM201030C001260002020-09-30 3:56PM EDT126.002.252.302.74-0.15-6.25%15156101.86%
IBM201030C001270002020-09-30 11:21AM EDT127.002.471.992.38+0.32+14.88%149599.76%
IBM201030C001280002020-09-29 3:50PM EDT128.002.061.652.17+0.20+10.75%8098.39%
IBM201030C001290002020-09-30 10:16AM EDT129.001.721.371.77+0.37+27.41%2094.92%
IBM201030C001300002020-09-30 3:44PM EDT130.001.371.261.50-0.01-0.72%22928994.38%
IBM201030C001310002020-09-30 1:04PM EDT131.001.121.091.39-0.06-5.08%136094.63%
IBM201030C001320002020-09-29 3:53PM EDT132.001.100.821.12+0.16+17.02%86590.87%
IBM201030C001330002020-09-30 3:44PM EDT133.000.770.731.04+0.07+10.00%116491.80%
IBM201030C001340002020-09-28 3:49PM EDT134.000.770.470.910.00-15088.72%
IBM201030C001350002020-09-28 12:07PM EDT135.000.630.470.700.00-19088.04%
IBM201030C001360002020-09-28 11:38AM EDT136.000.460.390.62-0.06-11.54%32187.89%
IBM201030C001370002020-09-21 3:11PM EDT137.000.430.330.530.00--787.50%
IBM201030C001380002020-09-21 12:02AM EDT138.000.350.210.460.00-225785.55%
IBM201030C001390002020-09-21 11:08AM EDT139.000.410.180.380.00--685.06%
IBM201030C001400002020-09-24 9:30AM EDT140.000.280.160.360.00-1086.43%
IBM201030C001450002020-09-21 12:02AM EDT145.000.380.000.200.00--684.38%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201030P000850002020-09-22 2:21PM EDT85.000.080.000.080.00--1102.73%
IBM201030P001000002020-09-25 11:33AM EDT100.000.500.010.450.00-1072.27%
IBM201030P001050002020-09-28 11:47AM EDT105.000.650.430.700.00-107266.60%
IBM201030P001060002020-09-28 1:55PM EDT106.000.600.550.83-0.03-4.76%42566.02%
IBM201030P001070002020-09-29 11:26AM EDT107.000.680.341.13-0.19-21.84%4462.60%
IBM201030P001080002020-09-25 3:37PM EDT108.000.750.670.930.00-29159.47%
IBM201030P001090002020-09-25 2:25PM EDT109.000.890.801.20-0.65-42.21%43759.47%
IBM201030P001100002020-09-30 3:44PM EDT110.001.130.921.20-0.06-5.04%515055.47%
IBM201030P001110002020-09-30 2:09PM EDT111.001.171.001.39-0.17-12.69%8052.88%
IBM201030P001120002020-09-30 3:49PM EDT112.001.341.191.53-0.25-15.72%178050.39%
IBM201030P001130002020-09-30 3:44PM EDT113.001.461.381.87-0.34-18.89%333053.71%
IBM201030P001140002020-09-30 1:31PM EDT114.001.751.362.34-0.19-9.79%234555.13%
IBM201030P001150002020-09-30 12:10PM EDT115.002.001.832.18-0.25-11.11%10128044.87%
IBM201030P001160002020-09-30 2:22PM EDT116.002.212.042.44-0.21-8.68%117241.11%
IBM201030P001170002020-09-29 11:02AM EDT117.002.502.322.75-0.30-10.71%116037.16%
IBM201030P001180002020-09-30 12:21PM EDT118.002.622.563.10-0.58-18.13%125932.37%
IBM201030P001190002020-09-29 12:44PM EDT119.003.202.873.55-0.60-15.79%125027.10%
IBM201030P001200002020-09-30 3:55PM EDT120.003.473.403.75-0.53-13.25%451260.00%
IBM201030P001210002020-09-30 1:31PM EDT121.003.903.804.20-0.55-12.36%11710.00%
IBM201030P001220002020-09-30 2:09PM EDT122.003.954.154.75-0.90-18.56%14790.00%
IBM201030P001230002020-09-30 11:58AM EDT123.005.004.655.15-0.40-7.41%10540.00%
IBM201030P001240002020-09-30 1:31PM EDT124.005.005.205.75-2.00-28.57%17420.00%
IBM201030P001250002020-09-25 10:57AM EDT125.005.905.306.600.00-10460.00%
IBM201030P001260002020-09-21 12:03AM EDT126.005.805.407.050.00--100.00%
IBM201030P001280002020-09-29 9:30AM EDT128.008.406.658.400.00-10150.00%
IBM201030P001300002020-09-24 11:21AM EDT130.0013.299.309.800.00--20.00%
IBM201030P001350002020-09-21 12:03AM EDT135.0012.1013.4014.000.00--10.00%
IBM201030P001400002020-09-11 10:30AM EDT140.0018.5616.5020.050.00-110.00%