UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.20+0.17 (+0.13%)
As of 2:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200814C000600002020-08-06 3:22PM EDT60.0066.1665.1565.750.00--0696.88%
IBM200814C001000002020-08-06 2:03PM EDT100.0025.8225.1025.400.00-61193.75%
IBM200814C001060002020-08-07 11:28AM EDT106.0017.3019.1519.400.00-11157.81%
IBM200814C001100002020-08-06 2:16PM EDT110.0016.0015.2015.400.00-70133.59%
IBM200814C001130002020-08-06 3:43PM EDT113.0013.0012.2012.350.00-20104.69%
IBM200814C001150002020-08-06 2:09PM EDT115.0010.7810.1510.400.00-10089.45%
IBM200814C001160002020-08-06 2:06PM EDT116.009.819.209.400.00-6086.33%
IBM200814C001170002020-08-11 9:30AM EDT117.0011.788.158.400.00-6674.22%
IBM200814C001180002020-08-11 2:42PM EDT118.0010.157.207.400.00-4070.51%
IBM200814C001190002020-08-06 3:55PM EDT119.009.406.206.400.00-1162.50%
IBM200814C001200002020-08-14 12:20PM EDT120.005.405.205.40-1.80-25.00%61354.10%
IBM200814C001210002020-08-11 2:04PM EDT121.007.404.204.400.00-3054.88%
IBM200814C001220002020-08-14 10:55AM EDT122.003.453.203.350.00-31841.41%
IBM200814C001230002020-08-14 11:18AM EDT123.002.082.202.39-0.08-3.70%2417034.47%
IBM200814C001240002020-08-14 2:29PM EDT124.001.331.171.37+0.09+7.26%14527022.56%
IBM200814C001250002020-08-14 2:32PM EDT125.000.430.320.41-0.19-30.65%22977011.52%
IBM200814C001260002020-08-14 2:35PM EDT126.000.040.030.04-0.21-84.00%7,2881,09510.35%
IBM200814C001270002020-08-14 2:26PM EDT127.000.020.010.02-0.09-81.82%51199216.02%
IBM200814C001280002020-08-14 2:27PM EDT128.000.010.000.02-0.05-83.33%30880823.05%
IBM200814C001290002020-08-14 11:05AM EDT129.000.010.000.03-0.04-80.00%2180531.64%
IBM200814C001300002020-08-14 2:28PM EDT130.000.020.000.020.00-421,28935.94%
IBM200814C001310002020-08-14 9:46AM EDT131.000.010.000.010.00-1246038.28%
IBM200814C001320002020-08-14 9:45AM EDT132.000.010.000.010.00-3240143.75%
IBM200814C001330002020-08-13 1:41PM EDT133.000.010.000.010.00-12746848.44%
IBM200814C001340002020-08-11 2:58PM EDT134.000.030.000.030.00-1012557.03%
IBM200814C001350002020-08-14 10:28AM EDT135.000.020.000.01+0.01+100.00%228154.69%
IBM200814C001360002020-08-13 2:08PM EDT136.000.020.000.020.00-117664.06%
IBM200814C001370002020-08-11 12:38PM EDT137.000.070.000.020.00-16068.75%
IBM200814C001380002020-08-11 3:39PM EDT138.000.010.000.020.00-64375.00%
IBM200814C001400002020-08-14 1:22PM EDT140.000.010.000.010.00-435878.13%
IBM200814C001450002020-08-12 12:34PM EDT145.000.010.000.070.00-197123.44%
IBM200814C001500002020-08-10 3:08PM EDT150.000.010.000.010.00-20118.75%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200814P000850002020-08-03 10:07AM EDT85.000.060.000.020.00-100100262.50%
IBM200814P000900002020-07-23 2:19PM EDT90.000.070.000.030.00-11234.38%
IBM200814P000950002020-08-06 3:52PM EDT95.000.030.000.020.00-11193.75%
IBM200814P001000002020-08-13 12:26PM EDT100.000.010.000.030.00-150165.63%
IBM200814P001050002020-08-03 2:24PM EDT105.000.030.000.010.00-130118.75%
IBM200814P001060002020-07-23 9:38AM EDT106.000.280.000.020.00-101121.88%
IBM200814P001070002020-08-06 3:06PM EDT107.000.030.000.020.00-66115.63%
IBM200814P001080002020-08-10 3:00PM EDT108.000.010.000.020.00-111109.38%
IBM200814P001090002020-08-10 2:11PM EDT109.000.010.000.020.00-10103.13%
IBM200814P001100002020-08-14 10:28AM EDT110.000.010.000.020.00-216096.88%
IBM200814P001110002020-08-06 1:20PM EDT111.000.060.000.020.00-2614490.63%
IBM200814P001120002020-08-06 1:18PM EDT112.000.010.000.030.00-104989.06%
IBM200814P001130002020-08-14 10:28AM EDT113.000.030.000.03-0.01-25.00%25182.81%
IBM200814P001140002020-08-14 12:39PM EDT114.000.010.000.03-0.01-50.00%216776.56%
IBM200814P001150002020-08-14 2:27PM EDT115.000.010.000.010.00-453862.50%
IBM200814P001160002020-08-11 3:54PM EDT116.000.020.000.020.00-28560.94%
IBM200814P001170002020-08-14 1:16PM EDT117.000.020.000.020.00-112554.69%
IBM200814P001180002020-08-11 12:12PM EDT118.000.010.000.010.00-1529648.44%
IBM200814P001190002020-08-12 1:23PM EDT119.000.040.000.030.00-1821349.61%
IBM200814P001200002020-08-14 2:21PM EDT120.000.010.000.01-0.01-50.00%1052935.94%
IBM200814P001210002020-08-14 2:29PM EDT121.000.010.000.02-0.02-66.67%2325833.20%
IBM200814P001220002020-08-14 2:04PM EDT122.000.010.000.01-0.06-85.71%9928723.44%
IBM200814P001230002020-08-14 2:26PM EDT123.000.010.010.02-0.12-92.31%17885719.14%
IBM200814P001240002020-08-14 2:26PM EDT124.000.030.020.03-0.25-89.29%30157012.89%
IBM200814P001250002020-08-14 2:36PM EDT125.000.110.090.12-0.50-81.97%5351,4187.81%
IBM200814P001260002020-08-14 2:33PM EDT126.000.720.720.86-0.67-48.20%617011.52%
IBM200814P001270002020-08-14 2:18PM EDT127.001.621.631.81-0.46-22.12%15756113.28%
IBM200814P001280002020-08-14 2:34PM EDT128.002.702.622.78-0.25-8.47%725940.00%
IBM200814P001290002020-08-14 12:19PM EDT129.003.643.653.80-0.24-6.19%211100.00%
IBM200814P001300002020-08-14 2:29PM EDT130.004.764.654.90-0.13-2.66%1515948.24%
IBM200814P001310002020-08-12 9:46AM EDT131.004.005.655.850.00-50039048.44%
IBM200814P001320002020-08-13 3:18PM EDT132.006.566.606.80-0.42-6.02%8120.00%
IBM200814P001330002020-08-11 11:01AM EDT133.003.607.607.850.00-4061.33%
IBM200814P001340002020-08-13 10:21AM EDT134.008.318.558.800.00-100.00%
IBM200814P001350002020-08-11 10:56AM EDT135.005.639.609.900.00-22983.40%
IBM200814P001360002020-07-27 10:20AM EDT136.0011.7010.6010.900.00--189.84%
IBM200814P001370002020-07-27 11:14AM EDT137.0012.7011.6011.800.00--00.00%
IBM200814P001380002020-07-27 11:41AM EDT138.0013.6512.6012.800.00--00.00%
IBM200814P001390002020-07-27 11:09AM EDT139.0014.8013.6013.950.00--0117.19%
IBM200814P001400002020-07-27 11:41AM EDT140.0013.8014.6014.800.00-110.00%
IBM200814P001450002020-07-27 12:27PM EDT145.0016.9519.5519.800.00-200.00%
IBM200814P001500002020-07-27 11:41AM EDT150.0025.5524.6025.050.00--0139.06%
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