IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
17 July 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
67.440.00--150.000.02+0.01+100.00%11134
66.360.00-7755.001.200.00-12
64.750.00--1060.000.01-0.04-80.00%2134
55.10+55.10--1065.000.06-0.16-72.73%267
50.950.00-32070.000.02+0.01+100.00%140
46.300.00-151775.000.02-0.12-85.71%257
40.10-1.15-2.79%202880.000.02-0.16-88.89%1315
35.20-0.75-2.09%28285.000.05-0.02-28.57%696
25.70-19.30-42.89%1990.000.03-0.21-87.50%1724
37.050.00-51195.000.01-0.25-96.15%10593
18.50+1.50+8.82%100141100.000.02-0.44-95.65%121,860
12.45-0.70-5.32%399105.000.06-0.73-92.41%14858
-----106.000.08+0.08+266.67%2-
9.00+9.00+13.92%150108.000.14-1.36-90.67%13212
7.60+7.60-55109.000.20-1.37-87.26%278
6.40-1.79-21.86%4350110.000.22-1.56-87.64%1713,657
-----111.000.28-1.82-86.67%6069
6.78+6.78+1,473.91%189112.000.38-1.71-81.82%126174
5.05+5.05-5169113.000.49-1.94-79.84%121210
5.12-0.74-12.63%5248114.000.64-2.09-76.56%94546
4.25-1.25-22.73%135423115.000.82-2.22-73.03%3992,046
3.50-0.90-20.45%84184116.001.11-2.35-67.92%83211
2.88-1.22-29.76%232385117.001.45-2.60-64.20%200320
2.32-1.33-36.44%643328118.001.84-2.41-56.71%436388
1.74-1.41-44.76%728218119.002.28-2.47-52.00%98329
1.35-1.29-48.86%2,4212,616120.002.88-2.58-47.25%1143,000
0.97-1.41-59.24%398343121.003.62-2.46-40.46%52661
0.72-1.36-65.38%269474122.004.28-2.87-40.14%123160
0.53-1.12-67.88%491178123.005.08-3.00-37.13%853
0.32-1.03-76.30%668665124.005.99-2.64-30.59%1419
0.25-0.85-77.27%5694,992125.006.66-2.94-30.63%1251,126
0.17-0.82-82.83%13309126.007.80+7.80+2,273.53%1217
0.14-0.65-82.28%11240127.008.76+8.76+1,654.72%821
0.10-0.54-84.37%5105128.009.70+9.70+406.12%43
0.05-0.50-90.91%2640129.0011.00+11.00+443.55%413
0.06-0.45-88.24%2446,052130.0011.78-1.52-11.43%122,306
0.04-0.37-90.24%630131.0012.72+12.72+499.62%22
0.05-0.26-83.87%4735132.0012.98+12.98-11
0.04-0.36-90.00%571133.00-----
0.04-0.36-90.00%25134.0014.15+14.15--9
0.02-0.17-89.47%1274,254135.0016.70-1.74-9.44%401,097
0.07-0.49-87.50%16136.00-----
0.04-0.16-80.00%10292137.00-----
0.01-0.11-91.67%183,366140.0022.23-0.54-2.37%9206
0.01-0.05-83.33%5948145.0028.35+0.64+2.31%368
0.020.00-58,377150.0029.88-1.37-4.38%424
0.01-0.04-80.00%21,004155.0050.490.00-1115
0.010.00-1734160.0050.480.00-102
0.01-0.01-50.00%3356165.0034.980.00-238
0.010.00-31,106170.0056.930.00-10
0.050.00-1584175.0059.050.00-2000
0.070.00-184180.0063.750.00-50
0.040.00-648185.0069.550.00-2000
0.460.00-25190.0069.750.00-2110
-----195.0078.500.00--0
0.010.00-511200.0084.850.00-210
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