IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605C000850002020-05-14 9:34AM EDT85.0028.4541.7542.950.00--3334.57%
IBM200605C000950002020-05-12 3:14PM EDT95.0027.0032.3032.700.00--2189.06%
IBM200605C001000002020-05-28 10:05AM EDT100.0025.5427.2027.600.00-3750.00%
IBM200605C001050002020-05-18 12:12AM EDT105.009.3022.3022.650.00--1125.78%
IBM200605C001100002020-05-26 10:15AM EDT110.0011.7017.3017.750.00-10108.20%
IBM200605C001110002020-05-22 9:36AM EDT111.007.8516.3016.800.00-120106.25%
IBM200605C001120002020-05-28 1:43PM EDT112.0013.7515.3015.750.00-2097.07%
IBM200605C001130002020-05-28 1:43PM EDT113.0012.7513.9514.650.00-20105.27%
IBM200605C001140002020-05-18 9:45AM EDT114.007.7513.4013.700.00-1189.06%
IBM200605C001150002020-06-04 11:10AM EDT115.0012.6012.2012.60-1.45-10.32%34088.48%
IBM200605C001160002020-05-26 3:32PM EDT116.006.7911.1511.650.00-22486.72%
IBM200605C001170002020-06-03 9:44AM EDT117.0011.059.9510.700.00-13284.18%
IBM200605C001180002020-06-03 12:49PM EDT118.0010.709.359.650.00-12960.74%
IBM200605C001190002020-05-29 3:59PM EDT119.006.408.358.750.00-117660.16%
IBM200605C001200002020-06-04 11:10AM EDT120.007.587.457.80-1.84-19.53%159359.96%
IBM200605C001210002020-06-03 1:50PM EDT121.007.256.006.600.00-610751.95%
IBM200605C001220002020-06-04 9:53AM EDT122.005.575.455.75-1.12-16.74%219153.81%
IBM200605C001230002020-06-04 11:17AM EDT123.004.364.404.85-2.10-32.51%1615251.07%
IBM200605C001240002020-06-03 1:26PM EDT124.004.773.453.900.00-6518645.26%
IBM200605C001250002020-06-04 11:12AM EDT125.002.802.572.77-1.55-35.63%211,04932.42%
IBM200605C001260002020-06-04 11:00AM EDT126.002.101.792.01-1.15-35.38%1265231.54%
IBM200605C001270002020-06-04 11:22AM EDT127.001.221.131.23-0.75-38.07%15156327.10%
IBM200605C001280002020-06-04 11:19AM EDT128.000.620.640.72-1.08-63.53%11756826.27%
IBM200605C001290002020-06-04 11:30AM EDT129.000.350.340.39-0.91-72.22%50147426.17%
IBM200605C001300002020-06-04 11:33AM EDT130.000.160.160.20-0.61-79.22%10480426.56%
IBM200605C001310002020-06-04 10:48AM EDT131.000.070.070.10-0.37-84.09%9320627.34%
IBM200605C001320002020-06-04 10:12AM EDT132.000.050.030.05-0.18-78.26%34028.32%
IBM200605C001330002020-06-03 3:58PM EDT133.000.120.010.070.00-4120735.16%
IBM200605C001340002020-06-03 3:19PM EDT134.000.050.000.050.00-368637.50%
IBM200605C001350002020-06-04 9:38AM EDT135.000.020.000.03-0.01-33.33%4010938.67%
IBM200605C001370002020-06-03 12:14PM EDT137.000.150.000.030.00-11246.88%
IBM200605C001380002020-05-29 9:30AM EDT138.000.020.000.030.00-31750.78%
IBM200605C001390002020-05-29 9:30AM EDT139.000.010.000.030.00-3350.00%
IBM200605C001400002020-05-27 3:57PM EDT140.000.020.000.030.00-15253.13%
IBM200605C001450002020-05-12 3:42PM EDT145.000.080.000.000.00-1050.00%
IBM200605C001500002020-05-07 9:53AM EDT150.000.030.000.010.00--278.13%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200605P000750002020-05-19 3:14PM EDT75.000.040.000.040.00--0265.63%
IBM200605P000800002020-05-13 12:08PM EDT80.000.010.000.040.00-140234.38%
IBM200605P000850002020-05-13 12:08PM EDT85.000.010.000.040.00---206.25%
IBM200605P000900002020-05-14 1:33PM EDT90.000.170.000.040.00-10179.69%
IBM200605P000950002020-05-26 9:32AM EDT95.000.030.000.000.00-1050.00%
IBM200605P001000002020-05-28 1:45PM EDT100.000.010.000.030.00-1855125.00%
IBM200605P001050002020-06-02 11:30AM EDT105.000.020.000.030.00-10103.13%
IBM200605P001060002020-05-18 9:50AM EDT106.000.490.000.030.00-5098.44%
IBM200605P001070002020-06-01 10:03AM EDT107.000.010.000.030.00-1093.75%
IBM200605P001080002020-05-27 10:41AM EDT108.000.050.000.030.00-1089.06%
IBM200605P001090002020-06-03 11:54AM EDT109.000.080.000.030.00-14684.38%
IBM200605P001100002020-06-04 10:19AM EDT110.000.010.000.01-0.02-66.67%114671.88%
IBM200605P001110002020-06-02 10:45AM EDT111.000.020.000.040.00-13178.13%
IBM200605P001120002020-06-03 2:14PM EDT112.000.090.000.030.00-235971.09%
IBM200605P001130002020-06-04 11:10AM EDT113.000.010.010.030.00-511269.53%
IBM200605P001140002020-06-02 11:06AM EDT114.000.020.000.010.00-111956.25%
IBM200605P001150002020-06-03 3:55PM EDT115.000.020.010.030.00-1115260.16%
IBM200605P001160002020-06-03 3:26PM EDT116.000.020.000.030.00-116053.91%
IBM200605P001170002020-06-03 3:17PM EDT117.000.040.000.030.00-3920554.30%
IBM200605P001180002020-06-03 3:30PM EDT118.000.060.010.040.00-625551.95%
IBM200605P001190002020-06-04 9:54AM EDT119.000.050.010.040.00-421146.88%
IBM200605P001200002020-06-04 11:33AM EDT120.000.030.000.04-0.05-62.50%25042.19%
IBM200605P001210002020-06-04 10:42AM EDT121.000.050.030.05-0.03-37.50%3038.67%
IBM200605P001220002020-06-04 10:42AM EDT122.000.070.060.08-0.01-12.50%1119036.72%
IBM200605P001230002020-06-04 10:07AM EDT123.000.110.080.120.00-17034.28%
IBM200605P001240002020-06-04 11:32AM EDT124.000.160.130.18+0.01+6.67%3218531.54%
IBM200605P001250002020-06-04 11:12AM EDT125.000.220.200.28+0.01+4.76%37029.00%
IBM200605P001260002020-06-04 11:27AM EDT126.000.450.360.41+0.19+73.08%6120825.39%
IBM200605P001270002020-06-04 11:28AM EDT127.000.790.700.75+0.35+79.55%8616524.95%
IBM200605P001280002020-06-04 10:57AM EDT128.001.171.161.27+0.40+51.95%5515924.90%
IBM200605P001290002020-06-04 11:32AM EDT129.001.831.702.00+0.82+81.19%109026.51%
IBM200605P001300002020-06-04 11:04AM EDT130.002.552.462.89+0.86+50.89%37030.32%
IBM200605P001320002020-06-03 11:28AM EDT132.003.254.404.750.00-8036.13%
IBM200605P001340002020-05-06 3:59PM EDT134.0012.706.356.650.00--037.50%
IBM200605P001450002020-05-28 12:29PM EDT145.0019.6517.0518.150.00--050.00%
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