IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191115C000700002019-11-06 2:58PM EST70.0068.5663.3567.550.00-30543.75%
IBM191115C001000002019-11-06 3:22PM EST100.0038.5133.2537.700.00-30301.42%
IBM191115C001050002019-10-13 11:07PM EST105.0037.3529.2533.050.00--0185.55%
IBM191115C001100002019-10-07 11:16AM EST110.0032.2526.6528.350.00-10222.66%
IBM191115C001150002019-11-11 1:26PM EST115.0020.2518.2522.100.00-13174.22%
IBM191115C001200002019-11-07 9:41AM EST120.0018.3613.5516.350.00-120113.67%
IBM191115C001220002019-11-06 3:26PM EST122.0016.5111.2515.200.00-120132.52%
IBM191115C001230002019-11-06 3:25PM EST123.0015.5110.6013.900.00-330116.41%
IBM191115C001240002019-11-06 3:26PM EST124.0014.5110.2013.100.00-9050.78%
IBM191115C001250002019-11-07 11:01AM EST125.0013.8510.1010.850.00-2626863.09%
IBM191115C001260002019-11-08 1:00PM EST126.0011.137.5510.750.00-101092.72%
IBM191115C001270002019-11-06 3:47PM EST127.0011.307.009.400.00-55075.39%
IBM191115C001280002019-11-06 3:26PM EST128.0010.517.058.050.00-12057.23%
IBM191115C001290002019-11-06 3:28PM EST129.009.456.207.050.00-750051.76%
IBM191115C001300002019-11-12 3:38PM EST130.005.495.555.75+0.34+6.60%121933.89%
IBM191115C001310002019-11-06 3:28PM EST131.007.454.554.800.00-802031.45%
IBM191115C001320002019-11-12 2:55PM EST132.003.253.603.80-0.28-7.93%171726.37%
IBM191115C001330002019-11-12 3:57PM EST133.002.752.742.86+0.27+10.89%386123.05%
IBM191115C001340002019-11-12 12:45PM EST134.002.381.881.96+0.53+28.65%55719.78%
IBM191115C001350002019-11-12 3:04PM EST135.000.951.151.21-0.25-20.83%21346218.07%
IBM191115C001360002019-11-12 3:54PM EST136.000.560.590.64-0.14-20.00%22728316.90%
IBM191115C001370002019-11-12 3:59PM EST137.000.260.260.29-0.12-31.58%42783816.36%
IBM191115C001380002019-11-12 3:38PM EST138.000.100.100.13-0.08-44.44%2712,69416.90%
IBM191115C001390002019-11-12 3:52PM EST139.000.060.040.07-0.03-33.33%1491,88518.46%
IBM191115C001400002019-11-12 2:58PM EST140.000.030.030.04-0.02-40.00%2856,28520.12%
IBM191115C001410002019-11-12 3:16PM EST141.000.030.000.04-0.01-25.00%433,38823.63%
IBM191115C001420002019-11-12 11:33AM EST142.000.040.020.04+0.02+100.00%141727.15%
IBM191115C001430002019-11-11 3:55PM EST143.000.030.000.050.00-210731.64%
IBM191115C001440002019-11-12 12:01PM EST144.000.010.000.04-0.04-80.00%3321433.79%
IBM191115C001450002019-11-12 12:36PM EST145.000.020.000.01+0.01+100.00%54,89430.47%
IBM191115C001500002019-11-12 3:52PM EST150.000.020.000.03+0.01+100.00%9013,01250.00%
IBM191115C001525002019-10-23 12:12PM EST152.500.020.000.030.00--1852.34%
IBM191115C001550002019-11-11 3:29PM EST155.000.010.000.010.00-112,05353.13%
IBM191115C001600002019-11-12 2:27PM EST160.000.010.000.010.00-173,02062.50%
IBM191115C001650002019-11-08 9:30AM EST165.000.240.000.000.00-11,27750.00%
IBM191115C001700002019-11-05 11:43AM EST170.000.010.000.010.00-2038484.38%
IBM191115C001750002019-10-23 2:02PM EST175.000.010.000.010.00-264993.75%
IBM191115C001800002019-11-05 11:43AM EST180.000.010.000.040.00-2057117.19%
IBM191115C001850002019-10-17 10:19AM EST185.000.040.000.040.00-138127.34%
IBM191115C001900002019-07-21 11:13PM EST190.000.050.000.110.00--1153.13%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM191115P000700002019-08-14 12:06PM EST70.000.080.000.040.00-1354264.06%
IBM191115P000750002019-10-03 9:10AM EST75.000.010.000.010.00-240212.50%
IBM191115P000800002019-08-26 2:44PM EST80.000.110.000.060.00-37223.44%
IBM191115P000850002019-10-30 2:44PM EST85.000.010.000.010.00-101,350168.75%
IBM191115P000900002019-10-30 2:44PM EST90.000.010.000.020.00-20148159.38%
IBM191115P000950002019-10-09 11:54AM EST95.000.050.000.050.00-40238153.13%
IBM191115P001000002019-10-28 9:46AM EST100.000.020.000.040.00-12528129.69%
IBM191115P001050002019-11-05 3:50PM EST105.000.010.000.000.00-11,41450.00%
IBM191115P001100002019-11-08 2:01PM EST110.000.020.000.040.00-125092.19%
IBM191115P001150002019-11-12 2:59PM EST115.000.010.000.040.00-601,53974.22%
IBM191115P001200002019-11-12 2:43PM EST120.000.020.000.040.00-11,66857.03%
IBM191115P001210002019-10-28 11:59AM EST121.000.100.000.060.00-11756.25%
IBM191115P001220002019-11-04 1:58PM EST122.000.040.000.060.00-34253.13%
IBM191115P001230002019-11-07 12:27PM EST123.000.010.000.040.00-2010351.56%
IBM191115P001240002019-11-12 12:47PM EST124.000.010.000.060.00-15250.78%
IBM191115P001250002019-11-12 2:44PM EST125.000.020.000.050.00-342,27945.70%
IBM191115P001260002019-11-12 12:01PM EST126.000.010.010.04-0.01-50.00%3315540.23%
IBM191115P001270002019-11-12 10:31AM EST127.000.010.010.05-0.01-50.00%1059137.89%
IBM191115P001280002019-11-12 10:33AM EST128.000.020.010.06-0.01-33.33%175035.35%
IBM191115P001290002019-11-11 3:53PM EST129.000.050.010.050.00-1141630.27%
IBM191115P001300002019-11-12 3:43PM EST130.000.050.030.05-0.03-37.50%1083,28026.37%
IBM191115P001310002019-11-12 3:31PM EST131.000.070.040.07-0.05-41.67%5375124.02%
IBM191115P001320002019-11-12 3:30PM EST132.000.110.070.11-0.07-38.89%12358921.97%
IBM191115P001330002019-11-12 2:56PM EST133.000.260.140.18-0.03-10.34%3454620.02%
IBM191115P001340002019-11-12 3:58PM EST134.000.310.270.30-0.19-38.00%11664917.92%
IBM191115P001350002019-11-12 3:54PM EST135.000.570.520.56-0.20-25.97%1,0273,46016.80%
IBM191115P001360002019-11-12 3:57PM EST136.001.040.951.02-0.28-21.21%13439616.26%
IBM191115P001370002019-11-12 3:54PM EST137.001.721.611.69-0.29-14.43%861,01816.11%
IBM191115P001380002019-11-12 10:36AM EST138.001.742.412.56-1.25-41.81%161,22817.68%
IBM191115P001390002019-11-12 12:25PM EST139.002.903.353.55-0.90-23.68%5420921.97%
IBM191115P001400002019-11-12 3:09PM EST140.004.804.304.55+0.10+2.13%501,52926.47%
IBM191115P001410002019-11-06 10:12AM EST141.004.385.205.850.00-1242.77%
IBM191115P001430002019-11-08 10:12AM EST143.007.156.907.950.00-3156.10%
IBM191115P001450002019-11-12 2:43PM EST145.009.659.309.550.00-3888746.48%
IBM191115P001500002019-11-12 12:50PM EST150.0014.0014.1514.85-0.80-5.41%224259.38%
IBM191115P001550002019-11-04 1:06PM EST155.0016.9518.0521.150.00-5485.35%
IBM191115P001600002019-11-07 9:39AM EST160.0021.8023.1026.500.00-270116.50%
IBM191115P001650002019-10-17 11:56AM EST165.0033.0427.6031.550.00--0113.28%
IBM191115P001750002019-10-28 2:15PM EST175.0040.3337.4541.750.00-10143.75%
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