IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221C000700002020-02-06 3:35PM EST70.0087.2180.4081.050.00-90265.63%
IBM200221C000750002020-02-14 2:33PM EST75.0075.3575.4076.05+4.58+6.47%30243.75%
IBM200221C000950002020-02-06 10:18AM EST95.0060.8055.4056.050.00--0165.63%
IBM200221C001000002020-02-06 3:13PM EST100.0056.9050.4051.050.00-9600148.44%
IBM200221C001100002020-02-06 3:09PM EST110.0047.0940.4041.050.00-140117.19%
IBM200221C001150002020-02-06 3:04PM EST115.0042.0035.4036.100.00-610110.55%
IBM200221C001200002020-02-10 3:57PM EST120.0034.5630.4031.100.00-102194.92%
IBM200221C001240002020-02-06 3:03PM EST124.0033.0526.4027.100.00-50082.81%
IBM200221C001250002020-02-06 3:37PM EST125.0029.5225.4026.10-2.68-8.32%7611279.69%
IBM200221C001270002020-02-06 2:59PM EST127.0030.1023.4524.100.00-13078.13%
IBM200221C001300002020-02-07 12:16PM EST130.0023.9720.4521.100.00-2368.75%
IBM200221C001320002020-02-06 3:07PM EST132.0025.2018.4019.050.00-135053.91%
IBM200221C001330002020-02-06 3:06PM EST133.0024.0017.4018.050.00-120051.17%
IBM200221C001340002020-02-06 3:37PM EST134.0023.3016.4017.100.00-541053.13%
IBM200221C001350002020-02-10 2:07PM EST135.0017.8115.4516.100.00-611453.52%
IBM200221C001360002020-02-06 3:40PM EST136.0021.1514.4515.100.00-2,932050.39%
IBM200221C001370002020-02-07 11:13AM EST137.0017.1613.4514.100.00-192166.80%
IBM200221C001380002020-02-07 12:05PM EST138.0016.0512.4513.100.00-5562.89%
IBM200221C001390002020-02-14 11:18AM EST139.0013.0011.4512.10-1.40-9.72%1258.98%
IBM200221C001400002020-02-12 1:36PM EST140.0014.4310.4511.100.00-2316355.08%
IBM200221C001410002020-02-12 12:00PM EST141.0013.929.5010.100.00-1451.12%
IBM200221C001420002020-02-14 3:02PM EST142.008.308.509.15-2.95-26.22%15448.73%
IBM200221C001430002020-02-12 9:52AM EST143.0011.707.508.150.00-161644.63%
IBM200221C001440002020-02-14 2:36PM EST144.006.426.657.05-3.99-38.33%58137.40%
IBM200221C001450002020-02-14 3:38PM EST145.005.605.755.95-3.90-41.05%14321930.13%
IBM200221C001460002020-02-14 3:24PM EST146.004.304.905.00-3.80-46.91%212627.74%
IBM200221C001470002020-02-14 3:24PM EST147.003.443.804.35-4.31-55.61%133831.74%
IBM200221C001480002020-02-14 3:56PM EST148.003.293.153.30-2.76-45.62%24431225.66%
IBM200221C001490002020-02-14 3:29PM EST149.002.462.402.52-3.09-55.68%12827224.32%
IBM200221C001500002020-02-14 3:59PM EST150.001.851.751.86-2.95-61.46%1,45839223.63%
IBM200221C001525002020-02-14 3:59PM EST152.500.740.660.71-1.94-72.39%2,12495822.66%
IBM200221C001550002020-02-14 3:59PM EST155.000.230.230.25-1.00-81.30%4,0037,58723.93%
IBM200221C001600002020-02-14 3:59PM EST160.000.070.050.07-0.10-58.82%6914,71931.45%
IBM200221C001650002020-02-14 2:01PM EST165.000.020.030.05-0.04-66.67%764,73241.99%
IBM200221C001700002020-02-14 2:31PM EST170.000.030.020.07-0.01-25.00%1092,23152.73%
IBM200221C001750002020-02-13 3:01PM EST175.000.010.010.020.00-658055.47%
IBM200221C001800002020-02-12 3:35PM EST180.000.020.000.030.00-106764.84%
IBM200221C001850002020-02-07 10:06AM EST185.000.020.000.010.00-1465.63%
IBM200221C001900002020-02-05 11:05AM EST190.000.060.000.070.00--5589.84%
IBM200221C001950002020-02-13 12:47PM EST195.000.020.000.070.00-23998.44%
IBM200221C002000002020-02-10 11:39AM EST200.000.020.000.070.00-11107.03%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200221P000700002019-12-30 9:52AM EST70.000.010.000.150.00-10299.22%
IBM200221P000750002019-12-30 9:52AM EST75.000.010.000.150.00-10274.22%
IBM200221P000800002020-01-13 2:40PM EST80.000.010.000.050.00-120221.88%
IBM200221P000850002020-01-22 9:30AM EST85.000.150.000.010.00-11,266175.00%
IBM200221P000900002020-01-21 10:03AM EST90.000.020.000.010.00-30593156.25%
IBM200221P000950002020-01-17 3:20PM EST95.000.010.000.010.00-11,176143.75%
IBM200221P001000002020-01-22 11:21AM EST100.000.010.000.050.00-273148.44%
IBM200221P001050002020-02-04 10:30AM EST105.000.010.000.010.00-6254112.50%
IBM200221P001100002020-02-13 2:57PM EST110.000.050.000.050.00-2333117.19%
IBM200221P001150002020-02-11 3:56PM EST115.000.010.000.050.00-10547101.56%
IBM200221P001200002020-02-14 11:16AM EST120.000.010.000.05-0.01-50.00%13,49087.50%
IBM200221P001240002020-02-07 3:54PM EST124.000.020.000.150.00-112187.50%
IBM200221P001250002020-02-14 2:55PM EST125.000.010.000.070.00-926,54676.17%
IBM200221P001260002020-02-06 3:36PM EST126.000.030.000.150.00-125381.25%
IBM200221P001270002020-02-05 3:19PM EST127.000.030.000.040.00-117665.63%
IBM200221P001280002020-02-06 3:17PM EST128.000.020.000.040.00-222563.28%
IBM200221P001290002020-02-06 3:36PM EST129.000.050.000.030.00-540158.59%
IBM200221P001300002020-02-14 2:55PM EST130.000.030.000.01-0.01-25.00%135,30150.00%
IBM200221P001310002020-02-12 10:14AM EST131.000.030.000.040.00-258855.08%
IBM200221P001320002020-02-12 9:53AM EST132.000.010.000.040.00-11,15952.34%
IBM200221P001330002020-02-14 12:31PM EST133.000.010.000.010.00-11,15346.09%
IBM200221P001340002020-02-13 3:57PM EST134.000.010.000.030.00-639849.61%
IBM200221P001350002020-02-14 11:08AM EST135.000.010.010.030.00-82,17146.88%
IBM200221P001360002020-02-12 10:34AM EST136.000.020.000.070.00-160850.00%
IBM200221P001370002020-02-10 3:53PM EST137.000.040.000.080.00-21,18748.05%
IBM200221P001380002020-02-14 10:43AM EST138.000.020.000.090.00-155645.80%
IBM200221P001390002020-02-11 12:17PM EST139.000.040.000.040.00-948037.31%
IBM200221P001400002020-02-14 3:29PM EST140.000.040.010.11+0.02+100.00%81,27141.02%
IBM200221P001410002020-02-14 3:01PM EST141.000.060.030.06+0.02+50.00%2550533.79%
IBM200221P001420002020-02-14 2:12PM EST142.000.070.050.07+0.05+250.00%1357531.64%
IBM200221P001430002020-02-14 2:12PM EST143.000.090.060.10+0.07+350.00%1035730.57%
IBM200221P001440002020-02-14 2:37PM EST144.000.120.100.12+0.07+140.00%4040028.42%
IBM200221P001450002020-02-14 3:59PM EST145.000.180.150.17+0.10+125.00%1,35992127.15%
IBM200221P001460002020-02-14 3:55PM EST146.000.230.220.24-0.04-14.81%17645325.88%
IBM200221P001470002020-02-14 3:58PM EST147.000.350.340.37+0.20+133.33%59040825.34%
IBM200221P001480002020-02-14 3:57PM EST148.000.500.480.54+0.36+257.14%40368724.46%
IBM200221P001490002020-02-14 3:56PM EST149.000.750.740.79+0.48+177.78%90452223.78%
IBM200221P001500002020-02-14 3:59PM EST150.001.071.091.14+0.75+234.38%2,8351,86523.32%
IBM200221P001525002020-02-14 3:53PM EST152.502.532.452.56+1.71+208.54%8262,52023.54%
IBM200221P001550002020-02-14 3:55PM EST155.004.504.454.65+2.69+148.62%2211,36426.66%
IBM200221P001600002020-02-14 3:54PM EST160.009.409.259.50+4.00+74.07%24480738.97%
IBM200221P001650002020-02-11 12:54PM EST165.0012.1514.0014.600.00-716458.69%
IBM200221P001700002020-02-14 9:49AM EST170.0017.3317.3017.55+1.09+6.71%21000.00%
IBM200221P001750002020-02-06 10:28AM EST175.0020.3523.9524.600.00--386.33%
IBM200221P001950002020-02-10 12:11AM EST195.0048.9043.9544.650.00--050.00%
IBM200221P002000002020-01-27 11:11AM EST200.0055.8348.9549.600.00-10143.55%
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