IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200131C001150002020-01-08 10:40AM EST115.0019.9023.6023.950.00-20395.90%
IBM200131C001200002019-12-19 2:33PM EST120.0016.2017.4019.500.00--4115.23%
IBM200131C001250002020-01-21 1:19PM EST125.0014.1013.7014.400.00-132073.97%
IBM200131C001300002020-01-27 12:14PM EST130.009.208.709.00-2.56-21.77%41350.24%
IBM200131C001310002020-01-27 10:54AM EST131.007.797.757.95-3.76-32.55%2744.04%
IBM200131C001320002020-01-22 10:28AM EST132.006.876.657.05-5.56-44.73%12043.07%
IBM200131C001330002020-01-27 3:11PM EST133.005.955.906.05-4.22-41.49%69538.38%
IBM200131C001340002020-01-27 12:38PM EST134.005.284.905.05-1.55-22.69%133333.64%
IBM200131C001350002020-01-27 2:39PM EST135.004.444.054.15-2.16-32.73%132331.25%
IBM200131C001360002020-01-24 2:20PM EST136.003.753.203.35-1.30-25.74%67830.23%
IBM200131C001370002020-01-27 3:12PM EST137.002.522.502.55-1.51-37.47%7624928.03%
IBM200131C001380002020-01-27 3:39PM EST138.001.801.861.92-1.30-41.94%1577927.54%
IBM200131C001390002020-01-27 3:59PM EST139.001.171.281.31-1.33-53.20%6858525.73%
IBM200131C001400002020-01-27 3:58PM EST140.000.750.840.88-0.93-55.36%7941,06425.24%
IBM200131C001410002020-01-27 3:58PM EST141.000.440.520.55-0.70-61.40%33639724.61%
IBM200131C001420002020-01-27 3:50PM EST142.000.250.270.31-0.45-64.29%13660623.78%
IBM200131C001430002020-01-27 3:58PM EST143.000.150.180.19-0.27-64.29%48874524.22%
IBM200131C001440002020-01-27 3:57PM EST144.000.070.100.11-0.18-72.00%3671,54324.51%
IBM200131C001450002020-01-27 3:59PM EST145.000.050.050.07-0.09-64.29%1961,52525.39%
IBM200131C001460002020-01-27 1:53PM EST146.000.040.030.04-0.04-50.00%8667525.78%
IBM200131C001470002020-01-27 2:54PM EST147.000.010.020.04-0.04-80.00%161,07328.52%
IBM200131C001480002020-01-27 12:38PM EST148.000.020.000.03-0.01-33.33%51,07330.08%
IBM200131C001490002020-01-27 3:19PM EST149.000.010.070.02-0.01-50.00%1315030.86%
IBM200131C001500002020-01-27 3:55PM EST150.000.010.010.02-0.01-50.00%1788833.20%
IBM200131C001525002020-01-24 11:28AM EST152.500.010.010.030.00-188141.41%
IBM200131C001550002020-01-24 1:48PM EST155.000.010.010.010.00-11126041.41%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200131P001100002020-01-22 3:08PM EST110.000.010.000.030.00-122284.38%
IBM200131P001150002019-12-23 3:53PM EST115.000.250.030.030.00-1775.39%
IBM200131P001170002020-01-21 11:43AM EST117.000.050.050.030.00-11171.88%
IBM200131P001180002020-01-22 12:25PM EST118.000.010.070.010.00-23268.75%
IBM200131P001190002020-01-24 11:12AM EST119.000.010.100.030.00-101370.31%
IBM200131P001200002020-01-24 12:29PM EST120.000.020.000.030.00-25055.47%
IBM200131P001210002020-01-21 2:28PM EST121.000.130.000.030.00-37752.34%
IBM200131P001220002020-01-24 2:16PM EST122.000.010.000.030.00-1753.91%
IBM200131P001230002020-01-27 10:14AM EST123.000.010.000.020.00-31848.44%
IBM200131P001240002020-01-23 1:14PM EST124.000.010.010.030.00-37848.05%
IBM200131P001250002020-01-27 10:21AM EST125.000.010.020.03-0.01-50.00%59544.92%
IBM200131P001260002020-01-27 10:15AM EST126.000.020.020.040.00-76143.75%
IBM200131P001270002020-01-27 3:30PM EST127.000.030.030.050.00-421341.80%
IBM200131P001280002020-01-27 12:31PM EST128.000.040.040.06+0.02+100.00%414839.84%
IBM200131P001290002020-01-27 3:55PM EST129.000.060.060.06+0.04+200.00%1380336.52%
IBM200131P001300002020-01-27 3:48PM EST130.000.100.070.10+0.08+400.00%1937536.62%
IBM200131P001310002020-01-27 2:26PM EST131.000.090.110.12+0.07+350.00%5744034.38%
IBM200131P001320002020-01-27 3:12PM EST132.000.120.140.17+0.09+300.00%45645833.20%
IBM200131P001330002020-01-27 3:06PM EST133.000.150.210.22+0.11+275.00%22825531.35%
IBM200131P001340002020-01-27 2:53PM EST134.000.230.280.30+0.14+155.56%14720429.79%
IBM200131P001350002020-01-27 3:28PM EST135.000.310.320.37+0.22+244.44%1,68338327.20%
IBM200131P001360002020-01-27 3:55PM EST136.000.500.480.50+0.33+194.12%16828025.24%
IBM200131P001370002020-01-27 3:54PM EST137.000.760.800.82+0.46+153.33%4691,06725.93%
IBM200131P001380002020-01-27 3:58PM EST138.001.051.121.15+0.60+133.33%25064724.90%
IBM200131P001390002020-01-27 3:34PM EST139.001.401.551.60+0.76+118.75%14434524.17%
IBM200131P001400002020-01-27 3:57PM EST140.002.002.142.20+0.95+90.48%12847124.12%
IBM200131P001410002020-01-27 3:35PM EST141.002.682.762.83+1.19+79.87%3225622.46%
IBM200131P001420002020-01-27 3:49PM EST142.003.553.353.50+1.49+72.33%7848117.77%
IBM200131P001430002020-01-27 3:34PM EST143.004.254.454.55+1.66+64.09%7727223.54%
IBM200131P001440002020-01-27 3:35PM EST144.005.305.355.45+2.00+60.61%2226822.27%
IBM200131P001450002020-01-27 2:46PM EST145.005.955.956.30+1.80+43.37%51820.00%
IBM200131P001460002020-01-24 3:23PM EST146.006.357.307.45+1.45+29.59%12428.52%
IBM200131P001470002020-01-23 3:35PM EST147.004.128.008.600.00--1840.04%
IBM200131P001480002020-01-27 10:05AM EST148.008.309.059.55+3.40+69.39%1741.02%
IBM200131P001500002020-01-22 11:30AM EST150.006.1010.8511.450.00--540.04%
IBM200131P001550002020-01-22 3:51PM EST155.0011.0716.2016.500.00--1058.40%
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