IBM - International Business Machines Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200529C001000002020-05-27 12:11PM EDT100.0024.9024.5025.900.00-30199.80%
IBM200529C001050002020-05-06 3:55PM EDT105.0018.2319.6020.600.00-30131.64%
IBM200529C001080002020-05-26 2:43PM EDT108.0013.7016.4017.750.00-11131.15%
IBM200529C001100002020-05-28 11:28AM EDT110.0015.2514.6016.05+3.05+25.00%818140.53%
IBM200529C001110002020-05-22 12:08PM EDT111.007.3013.8514.800.00-22115.92%
IBM200529C001120002020-05-26 10:57AM EDT112.0010.4013.0513.850.00-127112.99%
IBM200529C001130002020-05-22 2:43PM EDT113.005.7511.8513.100.00-121463.28%
IBM200529C001140002020-05-28 9:38AM EDT114.0012.1810.9511.85+1.51+14.15%12999.41%
IBM200529C001150002020-05-27 12:11PM EDT115.009.959.5010.900.00-913395.70%
IBM200529C001160002020-05-27 10:39AM EDT116.009.158.859.450.00-44325.00%
IBM200529C001170002020-05-28 10:16AM EDT117.008.538.008.50+0.51+6.36%55749.61%
IBM200529C001180002020-05-28 10:50AM EDT118.007.606.607.35+0.10+1.33%31430.00%
IBM200529C001190002020-05-28 12:16PM EDT119.006.306.056.45-0.20-3.08%112312.50%
IBM200529C001200002020-05-28 11:55AM EDT120.005.465.205.35-0.14-2.50%183360.00%
IBM200529C001210002020-05-28 10:17AM EDT121.004.454.104.50+0.15+3.49%368928.91%
IBM200529C001220002020-05-28 12:23PM EDT122.003.353.303.65-0.15-4.29%2674533.50%
IBM200529C001230002020-05-28 10:37AM EDT123.002.562.302.63+0.30+13.27%751225.49%
IBM200529C001240002020-05-28 11:23AM EDT124.001.661.681.76-0.40-19.42%371222.95%
IBM200529C001250002020-05-28 12:16PM EDT125.001.041.011.08-0.41-28.28%2331,38022.61%
IBM200529C001260002020-05-28 12:20PM EDT126.000.550.510.57-0.34-38.20%32150621.97%
IBM200529C001270002020-05-28 12:11PM EDT127.000.320.260.30-0.24-42.86%20733223.15%
IBM200529C001280002020-05-28 12:05PM EDT128.000.130.120.14-0.12-48.00%14327323.73%
IBM200529C001290002020-05-28 11:29AM EDT129.000.070.050.07-0.09-56.25%8935525.20%
IBM200529C001300002020-05-28 12:15PM EDT130.000.040.030.04-0.08-66.67%4817427.34%
IBM200529C001310002020-05-28 11:13AM EDT131.000.020.010.04-0.04-66.67%18732.03%
IBM200529C001320002020-05-27 3:59PM EDT132.000.030.000.030.00-211634.77%
IBM200529C001330002020-05-15 10:02AM EDT133.000.150.000.050.00-13842.58%
IBM200529C001340002020-05-26 10:02AM EDT134.000.020.000.030.00-12943.36%
IBM200529C001350002020-05-27 1:33PM EDT135.000.020.000.040.00-25049.61%
IBM200529C001360002020-05-22 3:04PM EDT136.000.050.000.030.00-442151.56%
IBM200529C001370002020-05-13 7:10PM EDT137.000.740.000.030.00-4950.00%
IBM200529C001380002020-05-19 10:23AM EDT138.000.040.000.030.00-2253.91%
IBM200529C001390002020-05-13 7:10PM EDT139.000.400.000.030.00-101157.81%
IBM200529C001400002020-05-22 3:16PM EDT140.000.010.000.030.00-131060.94%
IBM200529C001450002020-05-27 1:33PM EDT145.000.030.000.030.00-1978.13%
IBM200529C001500002020-05-13 7:10PM EDT150.000.120.000.010.00-6884.38%
IBM200529C001550002020-05-13 7:10PM EDT155.000.060.000.000.00--850.00%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200529P000750002020-05-14 10:20AM EDT75.000.010.000.030.00-12250.00%
IBM200529P000800002020-05-14 10:43AM EDT80.000.040.000.010.00-19340200.00%
IBM200529P000850002020-05-14 12:56PM EDT85.000.050.000.030.00-37193.75%
IBM200529P000900002020-05-21 2:08PM EDT90.000.070.000.030.00-170167.19%
IBM200529P000950002020-05-14 3:56PM EDT95.000.010.000.030.00-57142.19%
IBM200529P001000002020-05-26 3:04PM EDT100.000.010.000.030.00-1174118.75%
IBM200529P001050002020-05-27 9:32AM EDT105.000.030.000.030.00-110895.31%
IBM200529P001060002020-05-22 3:23PM EDT106.000.050.000.030.00-72390.63%
IBM200529P001070002020-05-26 3:22PM EDT107.000.010.000.030.00-105885.94%
IBM200529P001080002020-05-26 9:35AM EDT108.000.010.010.030.00-15384.38%
IBM200529P001090002020-05-26 10:20AM EDT109.000.020.000.030.00-63576.56%
IBM200529P001100002020-05-26 3:54PM EDT110.000.040.000.010.00-5257565.63%
IBM200529P001110002020-05-27 9:49AM EDT111.000.010.000.010.00-1119059.38%
IBM200529P001120002020-05-26 9:30AM EDT112.000.070.000.010.00-16856.25%
IBM200529P001130002020-05-27 10:23AM EDT113.000.030.000.010.00-211553.13%
IBM200529P001140002020-05-28 11:52AM EDT114.000.020.010.030.00-1212857.03%
IBM200529P001150002020-05-27 3:03PM EDT115.000.030.010.030.00-2263752.34%
IBM200529P001160002020-05-28 12:24PM EDT116.000.020.010.030.00-918950.78%
IBM200529P001170002020-05-28 10:39AM EDT117.000.020.020.04-0.03-60.00%261948.05%
IBM200529P001180002020-05-28 12:23PM EDT118.000.040.030.04-0.03-42.86%2260142.97%
IBM200529P001190002020-05-28 11:30AM EDT119.000.040.030.06-0.08-66.67%642140.82%
IBM200529P001200002020-05-28 11:52AM EDT120.000.060.060.08-0.08-57.14%12347737.50%
IBM200529P001210002020-05-28 11:30AM EDT121.000.100.100.10-0.10-50.00%11836733.59%
IBM200529P001220002020-05-28 12:16PM EDT122.000.160.130.17-0.18-52.94%3237631.84%
IBM200529P001230002020-05-28 12:29PM EDT123.000.260.240.29-0.22-45.83%5412530.27%
IBM200529P001240002020-05-28 12:17PM EDT124.000.450.470.49-0.44-49.44%5825128.81%
IBM200529P001250002020-05-28 12:14PM EDT125.000.770.770.82-0.20-20.62%10052627.83%
IBM200529P001260002020-05-28 9:34AM EDT126.000.851.231.31-0.81-48.80%511527.25%
IBM200529P001270002020-05-28 11:10AM EDT127.002.222.032.37-0.38-14.62%210339.36%
IBM200529P001280002020-05-28 12:03PM EDT128.002.762.683.15-0.64-18.82%22441.50%
IBM200529P001290002020-05-22 2:11PM EDT129.0010.283.654.100.00-1247.75%
IBM200529P001300002020-05-28 9:55AM EDT130.004.654.655.15-7.15-60.59%72757.03%
IBM200529P001310002020-05-13 7:10PM EDT131.008.105.006.050.00--060.11%
IBM200529P001320002020-05-13 7:10PM EDT132.0012.806.557.050.00--254.10%
IBM200529P001350002020-05-26 10:10AM EDT135.0014.109.1510.600.00-1675.68%
IBM200529P001550002020-05-13 7:10PM EDT155.0031.1029.3030.400.00--0166.41%
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