IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
18 October 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----70.000.030.00-5269
-----75.000.010.00-10
-----80.000.020.00-5484
-----85.000.070.00-50150
-----90.000.010.00-1119
47.720.00-5595.000.220.00-2126
41.200.00-12100.000.010.00-1340
34.430.00-20105.000.010.00-1806
30.820.00-138110.000.01-0.01-50.00%28480
-----111.000.01-0.01-50.00%108
29.400.00-32146115.000.010.00-31959
18.40-5.15-21.87%11116.000.020.00--43
-----117.000.050.00-2223
20.600.00--1119.000.050.00-1325
13.74-10.85-44.12%10179120.000.01-0.05-83.33%1062,711
-----121.000.050.00-3055
-----122.000.02-0.08-80.00%12304
-----123.000.02-0.08-80.00%81817
-----124.000.01-0.12-92.31%46552
8.45-8.71-50.76%490125.000.02-0.11-84.62%2793,358
7.35-9.77-57.07%11126.000.03-0.14-82.35%1802,306
-----127.000.02-0.18-90.00%3061,306
-----128.000.05-0.19-79.17%617635
5.30-9.98-65.31%115129.000.02-0.30-93.75%368847
4.36-8.27-65.48%3781,350130.000.04-0.32-88.89%1,4154,277
2.69-8.81-76.61%46151131.000.06-0.38-86.36%581560
2.42-8.18-77.17%274233132.000.12-0.43-78.18%1,578961
1.54-8.24-84.25%71191133.000.25-0.41-62.12%4,053918
0.80-8.17-91.08%1,42588134.000.55-0.28-33.73%1,6881,357
0.35-7.84-95.73%3,1203,642135.001.10+0.12+12.24%2,19312,004
0.15-7.35-98.00%859196136.001.88+0.68+56.67%7071,167
0.06-6.46-99.08%1,033153137.002.77+1.34+93.71%398974
0.05-5.69-99.13%720462138.003.64+1.91+110.40%547914
0.03-5.27-99.43%493775139.004.55+2.47+118.75%2001,172
0.07-4.60-98.50%7404,102140.005.57+3.10+125.51%1,4173,450
0.03-3.98-99.25%1421,065141.006.75+3.93+139.36%2391,334
0.04-3.32-98.81%5772,539142.007.69+4.45+137.35%3092,000
0.02-2.91-99.32%3851,708143.008.62+4.93+133.60%55799
0.01-2.47-99.60%2901,409144.009.64+5.37+125.76%49386
0.02-2.05-99.03%82615,431145.0010.56+5.76+120.00%544,374
0.03-1.60-98.16%1781,710146.0012.39+6.86+124.05%296
0.03-1.28-97.71%1941,475147.0012.64+6.24+97.50%113159
0.01-1.01-99.02%3623,875148.0013.85+7.75+127.05%479
0.01-0.76-98.70%2711,929149.007.100.00-1136
0.01-0.59-98.33%67218,132150.0016.01+7.51+88.35%151,073
0.01-0.29-96.67%4222,780152.5018.35+7.96+76.61%258
0.01-0.18-94.74%6496,104155.0021.47+8.07+60.22%172
0.01-0.08-88.89%832,244157.5016.430.00--5
0.02-0.04-66.67%443,050160.0016.750.00-716
0.01-0.05-83.33%2128162.50-----
0.05+0.01+25.00%11,235165.0023.830.00-30
0.01-0.04-80.00%11696170.0034.080.00--0
0.01-0.01-50.00%11,316175.0041.45+8.25+24.85%401,010
0.020.00-2108180.0033.950.00-10
0.020.00-20135185.0044.950.00--0
0.030.00-56195.00-----
-----200.0059.230.00-10
0.010.00-3217205.00-----
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