IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180706C001350002018-06-12 3:52PM EDT135.0012.2511.5011.950.00-1160.99%
IBM180706C001380002018-06-04 10:18AM EDT138.006.007.2010.400.00-83851.45%
IBM180706C001400002018-06-18 1:51PM EDT140.004.973.253.600.00-23616.58%
IBM180706C001410002018-06-05 12:34PM EDT141.004.004.407.700.00-264856.16%
IBM180706C001420002018-06-19 10:06AM EDT142.002.592.032.10-0.42-13.95%5014.42%
IBM180706C001430002018-06-20 3:36PM EDT143.001.601.471.53-0.54-25.23%1733413.89%
IBM180706C001440002018-06-20 2:55PM EDT144.001.161.021.08-0.51-30.54%716013.59%
IBM180706C001450002018-06-20 3:56PM EDT145.000.680.700.73-0.50-42.37%3111413.33%
IBM180706C001460002018-06-20 11:56AM EDT146.000.600.450.49-0.25-29.41%424713.34%
IBM180706C001470002018-06-20 3:57PM EDT147.000.280.280.32-0.26-48.15%5335813.38%
IBM180706C001480002018-06-20 3:39PM EDT148.000.190.180.20-0.15-44.12%6010413.38%
IBM180706C001490002018-06-20 10:20AM EDT149.000.180.100.13-0.05-21.74%622613.62%
IBM180706C001500002018-06-20 10:10AM EDT150.000.120.060.11-0.09-42.86%5020814.65%
IBM180706C001525002018-06-20 3:57PM EDT152.500.050.000.10-0.03-37.50%97818.02%
IBM180706C001550002018-06-19 1:52PM EDT155.000.040.000.120.00-101922.22%
IBM180706C001600002018-06-08 4:04PM EDT160.000.050.000.120.00-2228.91%
Putsfor6 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM180706P001250002018-06-07 11:54AM EDT125.000.090.000.130.00-21133.50%
IBM180706P001300002018-06-04 9:36AM EDT130.000.200.060.150.00-16125.78%
IBM180706P001310002018-06-20 3:14PM EDT131.000.080.060.11+0.02+33.33%1922.66%
IBM180706P001320002018-06-20 6:25PM EDT132.000.100.080.130.00-5521.68%
IBM180706P001330002018-06-13 11:22AM EDT133.000.110.060.16-0.31-73.81%505020.85%
IBM180706P001340002018-06-15 3:30PM EDT134.000.090.060.13-0.19-67.86%13718.21%
IBM180706P001350002018-06-15 12:49PM EDT135.000.150.090.13+0.05+50.00%232716.46%
IBM180706P001360002018-06-19 9:30AM EDT136.000.230.200.260.00-111917.48%
IBM180706P001370002018-06-20 2:47PM EDT137.000.260.270.31+0.08+44.44%101716.31%
IBM180706P001380002018-06-15 10:51AM EDT138.000.310.170.21+0.12+63.16%11,20612.65%
IBM180706P001390002018-06-20 1:15PM EDT139.000.380.470.52-0.05-11.63%1043514.65%
IBM180706P001400002018-06-20 3:55PM EDT140.000.700.640.70+0.09+14.75%141,32413.99%
IBM180706P001410002018-06-20 3:14PM EDT141.000.830.880.97+0.18+27.69%110313.60%
IBM180706P001420002018-06-20 3:03PM EDT142.001.161.231.28+0.06+5.45%214012.85%
IBM180706P001430002018-06-20 3:57PM EDT143.001.791.661.74+0.56+45.53%1422512.60%
IBM180706P001440002018-06-20 3:42PM EDT144.002.202.212.29+0.55+33.33%2118312.22%
IBM180706P001450002018-06-20 2:46PM EDT145.002.652.872.96+0.36+15.72%39711.99%
IBM180706P001460002018-06-19 10:06AM EDT146.002.973.204.150.00-19116.41%
IBM180706P001470002018-06-15 3:59PM EDT147.002.442.372.48+0.55+29.10%952630.00%
IBM180706P001480002018-06-18 9:47AM EDT148.004.705.305.750.00-1214616.21%
IBM180706P001490002018-06-20 2:47PM EDT149.006.106.256.50+1.30+27.08%23213.62%
IBM180706P001500002018-06-08 1:32PM EDT150.006.054.654.80+1.45+31.52%6270.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes