IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM190920C000900002019-08-07 3:21PM EDT90.0048.8350.7051.750.00--00.00%
IBM190920C000950002019-08-07 3:20PM EDT95.0043.8245.8546.750.00-1050.00%
IBM190920C001000002019-08-07 3:20PM EDT100.0038.8940.7041.850.00-600.00%
IBM190920C001050002019-08-07 3:45PM EDT105.0034.0536.0036.450.00-375240.00%
IBM190920C001100002019-08-16 9:47AM EDT110.0023.700.000.000.00-1000.00%
IBM190920C001150002019-09-10 1:03PM EDT115.0028.650.000.000.00-600.00%
IBM190920C001200002019-09-10 9:34AM EDT120.0023.400.000.000.00-100.00%
IBM190920C001210002019-08-26 10:47AM EDT121.009.750.000.000.00--00.00%
IBM190920C001220002019-09-10 10:31AM EDT122.0020.450.000.000.00-300.00%
IBM190920C001230002019-09-12 2:17PM EDT123.0020.750.000.000.00-200.00%
IBM190920C001240002019-08-27 12:43PM EDT124.007.850.000.000.00--00.00%
IBM190920C001250002019-09-11 11:10AM EDT125.0019.580.000.000.00-1000.00%
IBM190920C001260002019-08-28 3:58PM EDT126.007.850.000.000.00--00.00%
IBM190920C001270002019-08-30 9:37AM EDT127.009.540.000.000.00-300.00%
IBM190920C001280002019-09-03 9:49AM EDT128.007.150.000.000.00-400.00%
IBM190920C001290002019-09-06 12:46PM EDT129.0012.160.000.000.00-700.00%
IBM190920C001300002019-09-16 3:19PM EDT130.0012.620.000.000.00-300.00%
IBM190920C001310002019-09-04 9:54AM EDT131.005.900.000.000.00-200.00%
IBM190920C001320002019-09-16 3:41PM EDT132.0010.500.000.000.00-2200.00%
IBM190920C001330002019-09-16 9:56AM EDT133.0010.510.000.000.00-200.00%
IBM190920C001340002019-09-13 11:17AM EDT134.0010.150.000.000.00-200.00%
IBM190920C001350002019-09-16 2:15PM EDT135.007.850.000.000.00-11900.00%
IBM190920C001360002019-09-16 3:42PM EDT136.006.600.000.000.00-400.00%
IBM190920C001370002019-09-16 2:33PM EDT137.005.950.000.000.00-2000.00%
IBM190920C001380002019-09-16 12:54PM EDT138.005.080.000.000.00-900.00%
IBM190920C001390002019-09-16 11:29AM EDT139.004.130.000.000.00-1700.00%
IBM190920C001400002019-09-16 3:46PM EDT140.003.000.000.000.00-14300.00%
IBM190920C001410002019-09-16 3:17PM EDT141.002.200.000.000.00-6300.00%
IBM190920C001420002019-09-16 3:21PM EDT142.001.530.000.000.00-5600.00%
IBM190920C001430002019-09-16 3:46PM EDT143.001.010.000.000.00-25300.78%
IBM190920C001440002019-09-16 3:57PM EDT144.000.640.000.000.00-65103.13%
IBM190920C001450002019-09-16 3:59PM EDT145.000.340.000.000.00-37103.13%
IBM190920C001460002019-09-16 2:25PM EDT146.000.230.000.000.00-16806.25%
IBM190920C001470002019-09-16 3:43PM EDT147.000.100.000.000.00-6706.25%
IBM190920C001480002019-09-16 11:40AM EDT148.000.080.000.000.00-15006.25%
IBM190920C001490002019-09-16 3:22PM EDT149.000.040.000.000.00-10012.50%
IBM190920C001500002019-09-16 3:20PM EDT150.000.020.000.000.00-43012.50%
IBM190920C001525002019-09-16 3:01PM EDT152.500.010.000.000.00-1012.50%
IBM190920C001550002019-09-16 3:19PM EDT155.000.020.000.000.00-4025.00%
IBM190920C001575002019-09-16 3:01PM EDT157.500.010.000.000.00-10025.00%
IBM190920C001600002019-09-16 10:26AM EDT160.000.030.000.000.00-5025.00%
IBM190920C001650002019-09-16 9:57AM EDT165.000.010.010.000.00-1025.00%
IBM190920C001700002019-09-13 9:31AM EDT170.000.020.010.000.00-3057.81%
IBM190920C001750002019-09-09 3:54PM EDT175.000.010.000.000.00-3050.00%
IBM190920C001800002019-09-03 10:46AM EDT180.000.080.000.000.00-1050.00%
IBM190920C001850002019-08-30 10:30AM EDT185.000.020.000.000.00-1050.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM190920P000700002019-07-01 9:56AM EDT70.000.010.000.000.00--050.00%
IBM190920P000750002019-07-09 9:32AM EDT75.000.030.000.030.00-5090215.63%
IBM190920P000800002019-08-23 2:05PM EDT80.000.010.000.000.00-100050.00%
IBM190920P000850002019-08-01 11:47AM EDT85.000.010.000.010.00-26511159.38%
IBM190920P000900002019-08-05 9:53AM EDT90.000.020.010.010.00-25349151.56%
IBM190920P000950002019-08-29 1:45PM EDT95.000.010.000.000.00-1050.00%
IBM190920P001000002019-09-05 2:19PM EDT100.000.010.000.000.00-1050.00%
IBM190920P001050002019-09-04 2:42PM EDT105.000.030.000.000.00-1050.00%
IBM190920P001100002019-09-09 3:54PM EDT110.000.010.000.000.00-3050.00%
IBM190920P001150002019-09-11 2:07PM EDT115.000.020.000.000.00-6050.00%
IBM190920P001200002019-09-13 1:38PM EDT120.000.030.000.000.00-11050.00%
IBM190920P001210002019-09-12 1:28PM EDT121.000.010.000.000.00-1025.00%
IBM190920P001220002019-09-05 1:44PM EDT122.000.090.000.000.00-12025.00%
IBM190920P001230002019-09-16 3:00PM EDT123.000.010.000.000.00-1025.00%
IBM190920P001240002019-09-12 1:28PM EDT124.000.020.000.000.00-2025.00%
IBM190920P001250002019-09-13 2:56PM EDT125.000.020.000.000.00-9025.00%
IBM190920P001260002019-09-16 3:37PM EDT126.000.010.010.000.00-1025.00%
IBM190920P001270002019-09-13 1:50PM EDT127.000.010.020.000.00-5025.00%
IBM190920P001280002019-09-16 3:10PM EDT128.000.010.000.000.00-6025.00%
IBM190920P001290002019-09-16 10:55AM EDT129.000.010.000.000.00-2025.00%
IBM190920P001300002019-09-16 3:52PM EDT130.000.030.000.000.00-19025.00%
IBM190920P001310002019-09-16 9:30AM EDT131.000.010.000.000.00-1025.00%
IBM190920P001320002019-09-16 1:26PM EDT132.000.040.000.000.00-129012.50%
IBM190920P001330002019-09-16 9:52AM EDT133.000.070.000.000.00-17012.50%
IBM190920P001340002019-09-16 3:10PM EDT134.000.060.000.000.00-15012.50%
IBM190920P001350002019-09-16 3:59PM EDT135.000.090.000.000.00-104012.50%
IBM190920P001360002019-09-16 3:50PM EDT136.000.130.000.000.00-97012.50%
IBM190920P001370002019-09-16 2:47PM EDT137.000.160.000.000.00-50012.50%
IBM190920P001380002019-09-16 11:41AM EDT138.000.270.000.000.00-1106.25%
IBM190920P001390002019-09-16 2:38PM EDT139.000.310.000.000.00-7506.25%
IBM190920P001400002019-09-16 3:59PM EDT140.000.490.000.000.00-51403.13%
IBM190920P001410002019-09-16 3:53PM EDT141.000.700.000.000.00-5503.13%
IBM190920P001420002019-09-16 3:52PM EDT142.001.020.000.000.00-8200.78%
IBM190920P001430002019-09-16 3:54PM EDT143.001.450.000.000.00-14900.00%
IBM190920P001440002019-09-16 3:57PM EDT144.002.060.000.000.00-4700.00%
IBM190920P001450002019-09-16 3:51PM EDT145.002.770.000.000.00-9900.00%
IBM190920P001460002019-09-16 10:11AM EDT146.003.560.000.000.00-300.00%
IBM190920P001470002019-09-16 1:29PM EDT147.004.450.000.000.00-100.00%
IBM190920P001480002019-09-12 9:33AM EDT148.005.250.000.000.00--00.00%
IBM190920P001490002019-09-16 12:05AM EDT149.005.500.000.000.00--00.00%
IBM190920P001500002019-09-11 10:24AM EDT150.005.500.000.000.00-400.00%
IBM190920P001550002019-09-16 3:42PM EDT155.0012.550.000.000.00-2500.00%
IBM190920P001600002019-08-29 9:44AM EDT160.0025.200.000.000.00-8000.00%
IBM190920P001650002019-06-03 9:30AM EDT165.0041.2023.2527.250.00-212160.94%
IBM190920P001700002019-07-18 11:28AM EDT170.0032.6033.8038.500.00-10298.63%
IBM190920P001750002019-07-22 11:04AM EDT175.0025.6442.2543.100.00-10347.41%
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