IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191122C001230002019-11-06 2:00PM EST123.0015.4610.3012.750.00--0107.96%
IBM191122C001240002019-11-06 2:00PM EST124.0014.459.7011.400.00--089.94%
IBM191122C001250002019-11-06 3:26PM EST125.0013.528.3510.900.00-23199.76%
IBM191122C001280002019-11-06 2:03PM EST128.0010.395.907.350.00--064.06%
IBM191122C001290002019-11-06 2:03PM EST129.009.425.256.000.00-8046.88%
IBM191122C001300002019-11-19 9:31AM EST130.005.054.054.85+0.88+21.10%107636.04%
IBM191122C001310002019-11-19 12:25PM EST131.004.193.503.75+0.73+21.10%121226.95%
IBM191122C001320002019-11-19 3:54PM EST132.002.742.582.80+0.20+7.87%73723.15%
IBM191122C001330002019-11-19 3:54PM EST133.001.861.791.86+0.21+12.73%395618.70%
IBM191122C001340002019-11-19 3:18PM EST134.001.191.061.12+0.20+20.20%30259817.19%
IBM191122C001350002019-11-19 3:46PM EST135.000.590.510.56+0.02+3.51%7991,02515.92%
IBM191122C001360002019-11-19 3:50PM EST136.000.230.200.23-0.03-11.54%56466715.28%
IBM191122C001370002019-11-19 3:13PM EST137.000.090.060.09-0.03-25.00%2361,12715.63%
IBM191122C001380002019-11-19 3:36PM EST138.000.040.010.05-0.03-42.86%3357817.58%
IBM191122C001390002019-11-19 11:41AM EST139.000.040.000.050.00-21,42121.49%
IBM191122C001400002019-11-18 3:14PM EST140.000.020.010.030.00-6243023.05%
IBM191122C001410002019-11-19 10:35AM EST141.000.010.010.040.00-1317727.54%
IBM191122C001420002019-11-13 3:07PM EST142.000.030.000.040.00-106530.86%
IBM191122C001430002019-11-13 1:30PM EST143.000.010.000.050.00-14035.55%
IBM191122C001440002019-11-13 9:39AM EST144.000.050.000.040.00-132937.50%
IBM191122C001450002019-11-11 3:46PM EST145.000.010.000.010.00-151033.59%
IBM191122C001460002019-11-04 1:06PM EST146.000.050.000.020.00-216139.84%
IBM191122C001470002019-10-22 1:58PM EST147.000.050.000.050.00-209548.44%
IBM191122C001480002019-11-04 11:39AM EST148.000.030.000.050.00-58751.56%
IBM191122C001490002019-10-21 9:45AM EST149.000.200.000.040.00-216552.73%
IBM191122C001500002019-11-19 1:52PM EST150.000.010.000.020.00-343750.78%
IBM191122C001525002019-10-24 9:41AM EST152.500.010.000.040.00-26429157.81%
IBM191122C001550002019-11-19 10:32AM EST155.000.040.000.02-0.02-33.33%11659.38%
IBM191122C001575002019-10-22 12:38PM EST157.500.080.000.050.00-3371.88%
IBM191122C001600002019-10-15 10:25AM EST160.000.190.000.000.00--050.00%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191122P001000002019-11-18 12:02AM EST100.000.05-0.040.00--6136.72%
IBM191122P001100002019-10-23 11:39AM EST110.000.090.000.040.00-1389.06%
IBM191122P001150002019-11-06 9:51AM EST115.000.050.000.030.00-215468.75%
IBM191122P001200002019-11-19 10:41AM EST120.000.050.000.01+0.01+25.00%17750.00%
IBM191122P001220002019-11-18 9:54AM EST122.000.010.000.050.00-12153.52%
IBM191122P001230002019-11-11 9:50AM EST123.000.080.000.050.00-31249.61%
IBM191122P001240002019-11-18 9:58AM EST124.000.04-0.050.00-3345.70%
IBM191122P001250002019-11-19 10:32AM EST125.000.060.010.05+0.04+200.00%618441.80%
IBM191122P001260002019-11-15 9:41AM EST126.000.060.000.050.00-519738.09%
IBM191122P001270002019-11-19 9:31AM EST127.000.030.000.05-0.01-25.00%152034.18%
IBM191122P001280002019-11-19 2:51PM EST128.000.010.020.06-0.06-85.71%321131.25%
IBM191122P001290002019-11-19 11:18AM EST129.000.050.020.05-0.02-28.57%617226.37%
IBM191122P001300002019-11-19 3:51PM EST130.000.040.030.07-0.05-55.56%1495423.83%
IBM191122P001310002019-11-19 3:56PM EST131.000.080.070.10-0.08-50.00%11849621.29%
IBM191122P001320002019-11-19 3:07PM EST132.000.160.140.16-0.12-42.86%2,96477819.04%
IBM191122P001330002019-11-19 3:58PM EST133.000.270.270.30-0.22-44.90%9767217.63%
IBM191122P001340002019-11-19 3:45PM EST134.000.500.520.56-0.34-40.48%11897016.33%
IBM191122P001350002019-11-19 3:59PM EST135.000.930.971.03-0.43-31.62%65742015.72%
IBM191122P001360002019-11-19 3:36PM EST136.001.521.651.74-0.49-24.38%9627316.11%
IBM191122P001370002019-11-19 3:51PM EST137.002.412.472.63-0.37-13.31%4010918.16%
IBM191122P001380002019-11-18 2:59PM EST138.003.903.053.650.00-68723.78%
IBM191122P001390002019-11-19 12:15PM EST139.003.754.104.75-0.60-13.79%19532.52%
IBM191122P001400002019-11-18 11:49AM EST140.005.644.805.700.00-12235.16%
IBM191122P001410002019-11-19 4:00PM EST141.006.505.706.75-0.62-8.71%11741.90%
IBM191122P001420002019-10-22 10:47AM EST142.0011.056.607.900.00-2352.54%
IBM191122P001430002019-10-13 11:07PM EST143.0010.106.609.600.00-1079.98%
IBM191122P001440002019-10-16 8:38AM EST144.005.967.6011.100.00--099.17%
IBM191122P001450002019-10-17 8:32AM EST145.0012.008.6012.800.00--056.06%
IBM191122P001460002019-10-13 11:07PM EST146.007.650.000.000.00--00.00%
IBM191122P001470002019-11-11 11:33AM EST147.0010.8511.5013.150.00-2084.96%
IBM191122P001480002019-10-13 11:07PM EST148.0010.500.000.000.00--00.00%
IBM191122P001490002019-10-13 11:07PM EST149.0010.050.000.000.00--00.00%
IBM191122P001500002019-10-30 2:38PM EST150.0016.5913.6516.900.00-60124.32%
IBM191122P001650002019-10-13 11:07PM EST165.0027.5529.3532.250.00--0132.03%
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