Canada markets open in 8 hours 39 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.39-0.58 (-0.45%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210319C000700002020-12-08 3:20PM EST70.0055.8358.2060.200.00-2593.12%
IBM210319C000750002020-11-16 12:02AM EST75.0041.8548.9050.100.00--10.00%
IBM210319C000800002020-12-28 11:29AM EST80.0045.4548.1548.900.00-15454.79%
IBM210319C000850002020-11-06 3:36PM EST85.0029.0541.8542.850.00-42500.00%
IBM210319C000900002020-12-03 11:28AM EST90.0034.9335.4536.550.00-3190.00%
IBM210319C000950002021-01-06 12:47PM EST95.0035.8633.2034.150.00-18151.37%
IBM210319C001000002021-01-07 2:19PM EST100.0028.8528.1028.80-1.02-3.41%142038.48%
IBM210319C001050002021-01-11 11:19AM EST105.0024.4123.1023.950.00-112234.67%
IBM210319C001100002021-01-13 3:53PM EST110.0019.3018.6520.00+1.55+8.73%215938.82%
IBM210319C001150002021-01-15 1:01PM EST115.0014.6014.3514.70-0.69-4.51%81,02828.76%
IBM210319C001200002021-01-15 12:39PM EST120.0010.4010.4010.75-1.20-10.34%11,35827.80%
IBM210319C001250002021-01-15 3:23PM EST125.007.457.107.45-0.35-4.49%192,22227.30%
IBM210319C001300002021-01-15 3:45PM EST130.004.704.554.85-0.30-6.00%1414,18826.89%
IBM210319C001350002021-01-15 3:53PM EST135.002.902.762.99-0.25-7.94%2052,01926.75%
IBM210319C001400002021-01-15 3:51PM EST140.001.781.741.85-0.22-11.00%2803,20527.37%
IBM210319C001450002021-01-15 3:52PM EST145.001.051.061.16-0.17-13.93%281,64028.30%
IBM210319C001500002021-01-15 3:43PM EST150.000.740.700.73-0.09-10.84%45612,11129.25%
IBM210319C001550002021-01-15 3:08PM EST155.000.510.380.52-0.05-8.93%3136030.98%
IBM210319C001600002021-01-15 3:51PM EST160.000.350.360.37-0.04-10.26%1,50260932.50%
IBM210319C001650002021-01-15 2:27PM EST165.000.290.170.44-0.02-6.45%25137.23%
IBM210319C001700002021-01-07 3:55PM EST170.000.180.170.230.00-120536.18%
IBM210319C001750002021-01-07 3:07PM EST175.000.100.020.200.00--038.28%
IBM210319C001800002021-01-11 3:26PM EST180.000.090.050.200.00-53441.11%
IBM210319C001850002020-12-11 9:42AM EST185.000.050.000.310.00-11047.02%
IBM210319C001900002021-01-14 3:58PM EST190.000.090.000.12-0.12-57.14%19024643.26%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210319P000600002020-10-26 1:26PM EST60.000.100.000.100.00-11374.61%
IBM210319P000650002020-12-22 9:53AM EST65.000.090.000.120.00-54268.75%
IBM210319P000700002020-12-01 9:42AM EST70.000.080.000.180.00-23165.04%
IBM210319P000750002020-11-23 9:47AM EST75.000.260.000.270.00-11261.52%
IBM210319P000800002020-12-28 11:29AM EST80.000.150.000.170.00-102951.47%
IBM210319P000850002021-01-04 11:29AM EST85.000.240.050.280.00-16750.10%
IBM210319P000900002021-01-08 1:16PM EST90.000.230.050.250.00-3021747.07%
IBM210319P000950002021-01-15 11:15AM EST95.000.340.170.38+0.04+13.33%1545244.24%
IBM210319P001000002021-01-15 10:34AM EST100.000.530.470.53+0.06+12.77%53,58140.72%
IBM210319P001050002021-01-15 3:51PM EST105.000.790.620.81+0.06+8.22%281,37938.09%
IBM210319P001100002021-01-15 1:44PM EST110.001.201.241.29+0.03+2.56%211,35936.04%
IBM210319P001150002021-01-15 3:10PM EST115.002.031.882.01+0.23+12.78%171,11433.97%
IBM210319P001200002021-01-15 3:48PM EST120.003.253.153.25+0.10+3.17%122,21832.97%
IBM210319P001250002021-01-15 3:58PM EST125.005.104.955.10+0.30+6.25%731,95532.52%
IBM210319P001300002021-01-15 2:20PM EST130.007.817.507.75+0.66+9.23%525833.12%
IBM210319P001350002021-01-11 11:49AM EST135.0010.8210.7511.050.00-339134.18%
IBM210319P001400002021-01-14 12:30PM EST140.0013.5014.6515.000.00-1016536.32%
IBM210319P001450002021-01-15 11:42AM EST145.0018.7018.9519.20+0.60+3.31%32038.15%
IBM210319P001500002021-01-08 9:48AM EST150.0023.8423.6023.950.00-14342.21%
IBM210319P001550002020-12-18 6:22PM EST155.0031.4028.3529.150.00--848.83%
IBM210319P001600002021-01-14 1:09PM EST160.0031.9533.1034.200.00-1654.10%
IBM210319P001650002021-01-04 11:51AM EST165.0042.8538.1538.950.00-6053.63%
IBM210319P001700002021-01-14 10:25AM EST170.0042.6543.0543.650.00-31256.04%
IBM210319P001750002021-01-04 12:03PM EST175.0052.8047.8548.600.00-71358.77%
IBM210319P001800002020-12-31 10:10AM EST180.0057.1552.5554.150.00-31063.67%
IBM210319P001850002020-12-31 2:14PM EST185.0061.5058.0059.050.00-2268.92%
IBM210319P001900002021-01-08 2:49PM EST190.0063.3062.8564.000.00-11471.39%