IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM190719C000600002019-07-10 10:20AM EDT60.0081.5087.2591.800.00-301,244.92%
IBM190719C000750002019-06-07 11:17AM EDT75.0068.0964.6567.950.00-300.00%
IBM190719C000800002019-07-17 10:04AM EDT80.0063.1267.3071.550.00-340872.85%
IBM190719C000900002019-06-07 11:17AM EDT90.0051.4150.4551.200.00-100.00%
IBM190719C000950002019-06-10 12:10AM EDT95.0041.3745.2546.150.00-600.00%
IBM190719C001000002019-07-01 12:57PM EDT100.0040.1047.2551.400.00-400597.46%
IBM190719C001050002019-06-10 12:10AM EDT105.0031.6535.3536.150.00-3,04000.00%
IBM190719C001100002019-07-01 9:33AM EDT110.0030.5037.3041.000.00-10451.66%
IBM190719C001150002019-07-12 1:40PM EDT115.0027.0932.2536.800.00-1000458.98%
IBM190719C001200002019-07-18 3:35PM EDT120.0029.3227.2530.35+6.32+27.48%1230296.09%
IBM190719C001250002019-07-18 3:33PM EDT125.0024.6623.1025.05+6.66+37.00%40222.27%
IBM190719C001280002019-06-27 3:46PM EDT128.0012.0019.3023.400.00-50296.78%
IBM190719C001290002019-07-17 3:43PM EDT129.0014.2018.3022.600.00-200297.66%
IBM190719C001300002019-07-18 3:51PM EDT130.0019.2317.2519.80+5.98+45.13%3650151.56%
IBM190719C001310002019-07-17 3:14PM EDT131.0012.7516.2520.350.00-100263.57%
IBM190719C001320002019-07-18 2:57PM EDT132.0017.9015.2517.80+7.07+65.28%350137.89%
IBM190719C001330002019-07-18 2:48PM EDT133.0016.8814.3017.35+5.98+54.86%70183.59%
IBM190719C001340002019-07-18 11:46AM EDT134.0014.4013.2516.50+5.70+65.52%30185.06%
IBM190719C001350002019-07-18 3:35PM EDT135.0014.3513.4014.80+5.60+64.00%4720117.38%
IBM190719C001360002019-07-18 3:24PM EDT136.0013.5811.2513.80+5.94+77.75%490110.55%
IBM190719C001370002019-07-18 11:19AM EDT137.0011.7012.1512.60+4.75+68.35%13200.00%
IBM190719C001380002019-07-18 3:58PM EDT138.0011.4911.1011.80+5.24+83.84%179096.68%
IBM190719C001390002019-07-18 1:53PM EDT139.0010.008.2510.85+4.64+86.57%43095.12%
IBM190719C001400002019-07-18 3:58PM EDT140.009.489.509.85+4.66+96.68%2,257064.45%
IBM190719C001410002019-07-18 3:53PM EDT141.008.378.008.95+4.22+101.69%176088.67%
IBM190719C001420002019-07-18 3:56PM EDT142.007.485.307.85+3.93+110.70%664073.14%
IBM190719C001430002019-07-18 3:53PM EDT143.006.376.156.85+3.40+114.48%2,146065.63%
IBM190719C001440002019-07-18 3:52PM EDT144.005.355.355.90+2.95+122.92%1,261061.52%
IBM190719C001450002019-07-18 3:59PM EDT145.004.704.455.10+2.63+127.05%5,989064.45%
IBM190719C001460002019-07-18 3:58PM EDT146.003.563.554.00+2.05+135.76%3,364050.39%
IBM190719C001470002019-07-18 3:59PM EDT147.002.672.522.72+1.39+108.59%2,580025.88%
IBM190719C001480002019-07-18 3:55PM EDT148.001.611.631.79+0.72+80.90%3,136022.17%
IBM190719C001490002019-07-18 3:59PM EDT149.001.011.021.11+0.35+53.03%4,569024.17%
IBM190719C001500002019-07-18 3:59PM EDT150.000.550.490.55+0.10+22.22%16,522023.00%
IBM190719C001525002019-07-18 3:59PM EDT152.500.080.060.12-0.08-50.00%5,502029.30%
IBM190719C001550002019-07-18 3:24PM EDT155.000.020.000.09-0.06-75.00%712043.36%
IBM190719C001600002019-07-18 3:24PM EDT160.000.010.000.01-0.05-83.33%362052.34%
IBM190719C001650002019-07-18 12:08PM EDT165.000.010.000.010.00-106068.75%
IBM190719C001700002019-07-17 3:55PM EDT170.000.010.000.010.00-42087.50%
IBM190719C001750002019-05-31 10:24AM EDT175.000.010.000.010.00-4201103.13%
IBM190719C001800002019-07-17 3:12PM EDT180.000.020.000.010.00-20118.75%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM190719P000600002019-06-07 11:02AM EDT60.000.020.000.010.00-19568550.00%
IBM190719P000650002019-06-19 9:31AM EDT65.000.010.000.010.00-500500.00%
IBM190719P000700002019-06-07 11:02AM EDT70.000.020.000.010.00-2226450.00%
IBM190719P000750002019-05-30 9:30AM EDT75.000.020.000.010.00-501,726412.50%
IBM190719P000800002019-06-06 2:33PM EDT80.000.010.000.010.00-19,180375.00%
IBM190719P000850002019-07-17 10:01AM EDT85.000.010.000.010.00-100350.00%
IBM190719P000900002019-06-25 11:01AM EDT90.000.010.000.010.00-670312.50%
IBM190719P000950002019-06-07 10:28AM EDT95.000.050.000.030.00-5350312.50%
IBM190719P001000002019-07-17 3:12PM EDT100.000.030.000.010.00-20250.00%
IBM190719P001050002019-07-18 3:52PM EDT105.000.010.000.010.00-100225.00%
IBM190719P001100002019-07-18 10:15AM EDT110.000.010.000.010.00-30193.75%
IBM190719P001150002019-07-18 3:21PM EDT115.000.010.000.01-0.02-66.67%530168.75%
IBM190719P001200002019-07-18 3:21PM EDT120.000.010.000.010.00-910143.75%
IBM190719P001250002019-07-18 3:50PM EDT125.000.010.000.01-0.04-80.00%3110118.75%
IBM190719P001280002019-07-18 2:43PM EDT128.000.020.000.03-0.08-80.00%4140117.19%
IBM190719P001290002019-07-18 2:54PM EDT129.000.030.000.01-0.12-80.00%300100.00%
IBM190719P001300002019-07-18 3:16PM EDT130.000.020.000.01-0.16-88.89%508093.75%
IBM190719P001310002019-07-18 2:19PM EDT131.000.010.000.01-0.27-96.43%869090.63%
IBM190719P001320002019-07-18 3:03PM EDT132.000.030.000.01-0.28-90.32%458084.38%
IBM190719P001330002019-07-18 3:32PM EDT133.000.010.000.01-0.33-97.06%116081.25%
IBM190719P001340002019-07-18 3:09PM EDT134.000.010.000.01-0.42-97.67%368075.00%
IBM190719P001350002019-07-18 3:59PM EDT135.000.010.010.02-0.62-98.41%1,074081.25%
IBM190719P001360002019-07-18 3:52PM EDT136.000.030.010.03-0.63-95.45%576078.13%
IBM190719P001370002019-07-18 3:53PM EDT137.000.030.010.02-0.97-97.00%800070.31%
IBM190719P001380002019-07-18 3:52PM EDT138.000.020.020.03-1.23-98.40%365070.31%
IBM190719P001390002019-07-18 3:51PM EDT139.000.010.010.13-1.34-99.26%295075.78%
IBM190719P001400002019-07-18 3:58PM EDT140.000.050.010.13-1.72-97.18%809069.53%
IBM190719P001410002019-07-18 3:42PM EDT141.000.030.000.13-2.38-98.76%148062.50%
IBM190719P001420002019-07-18 3:45PM EDT142.000.030.000.13-2.47-98.80%846056.25%
IBM190719P001430002019-07-18 3:47PM EDT143.000.030.020.13-2.87-98.97%1,522051.56%
IBM190719P001440002019-07-18 3:02PM EDT144.000.020.010.13-3.30-99.40%308050.78%
IBM190719P001450002019-07-18 3:57PM EDT145.000.040.020.05-4.09-99.03%1,162035.35%
IBM190719P001460002019-07-18 3:26PM EDT146.000.060.050.08-4.38-98.65%1,124032.23%
IBM190719P001470002019-07-18 3:58PM EDT147.000.100.070.14-5.00-98.04%4,106029.30%
IBM190719P001480002019-07-18 3:59PM EDT148.000.200.150.24-5.59-96.55%5,794025.98%
IBM190719P001490002019-07-18 3:59PM EDT149.000.400.370.44-6.25-93.98%1,617022.80%
IBM190719P001500002019-07-18 3:58PM EDT150.000.950.840.89-6.55-87.33%2,145022.02%
IBM190719P001525002019-07-18 3:21PM EDT152.502.801.003.05-7.35-72.41%70-33.01%
IBM190719P001550002019-07-18 2:58PM EDT155.004.923.205.50-7.38-60.00%77047.27%
IBM190719P001600002019-07-01 12:21PM EDT160.0020.028.4012.700.00-49083.20%
IBM190719P001650002019-06-07 11:02AM EDT165.0022.4322.4525.300.00-1022456.54%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes