Canada markets open in 9 hours 28 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
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210416C000600002020-11-06 2:55PM EST60.0053.8066.8067.700.00-300.00%
IBM210416C000650002021-01-04 10:45AM EST65.0059.2562.7064.000.00--080.32%
IBM210416C000850002020-12-15 3:10PM EST85.0040.9143.2044.550.00-14660.50%
IBM210416C000900002020-11-23 10:09AM EST90.0029.5033.4535.100.00-280.00%
IBM210416C000950002020-12-21 1:21PM EST95.0028.2532.4034.400.00-31445.48%
IBM210416C001000002021-01-14 1:22PM EST100.0029.9027.6529.150.00-1112436.57%
IBM210416C001050002021-01-15 10:49AM EST105.0023.9323.6024.30-0.87-3.51%222632.42%
IBM210416C001100002021-01-13 3:37PM EST110.0020.7319.0519.500.00-38528.33%
IBM210416C001150002021-01-15 12:09PM EST115.0014.9814.9015.60-1.41-8.60%316829.19%
IBM210416C001200002021-01-15 9:36AM EST120.0011.3811.1511.45-0.58-4.85%258826.32%
IBM210416C001250002021-01-15 12:12PM EST125.008.258.008.60-0.35-4.07%42,72527.30%
IBM210416C001300002021-01-15 3:40PM EST130.005.755.455.80-0.17-2.87%351,24425.99%
IBM210416C001350002021-01-15 3:57PM EST135.003.713.704.15-0.19-4.87%191,02627.00%
IBM210416C001400002021-01-15 2:50PM EST140.002.502.402.52-0.14-5.30%931,28425.93%
IBM210416C001450002021-01-15 1:09PM EST145.001.551.521.63-0.15-8.82%26655026.27%
IBM210416C001500002021-01-15 3:36PM EST150.001.050.931.05-0.11-9.48%6461,42926.71%
IBM210416C001550002021-01-15 3:57PM EST155.000.660.620.68+0.05+8.20%1336027.25%
IBM210416C001600002021-01-15 3:15PM EST160.000.460.310.47+0.07+17.95%2371528.17%
IBM210416C001650002021-01-06 2:18PM EST165.000.350.250.340.00-4199529.25%
IBM210416C001700002021-01-13 1:55PM EST170.000.200.120.370.00-741132.47%
IBM210416C001750002021-01-14 2:55PM EST175.000.210.130.230.00-410732.32%
IBM210416C001800002021-01-11 1:04PM EST180.000.080.080.170.00-1025233.11%
IBM210416C001850002020-12-30 9:30AM EST185.000.070.070.140.00-21434.38%
IBM210416C001900002021-01-05 11:48AM EST190.000.060.010.120.00-17835.65%
IBM210416C001950002020-11-30 9:30AM EST195.000.080.000.090.00-51336.33%
IBM210416C002000002021-01-08 9:40AM EST200.000.040.000.000.00-5025.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210416P000600002020-12-11 2:25PM EST60.000.060.000.180.00-191966.02%
IBM210416P000650002020-11-24 2:17PM EST65.000.110.040.130.00-25059.18%
IBM210416P000700002020-12-31 2:09PM EST70.000.120.000.140.00-1351.95%
IBM210416P000750002021-01-15 9:30AM EST75.000.190.000.30+0.10+111.11%19051.56%
IBM210416P000800002021-01-15 9:30AM EST80.000.240.030.18+0.10+71.43%116047.27%
IBM210416P000850002021-01-15 9:30AM EST85.000.320.060.28+0.16+100.00%114445.07%
IBM210416P000900002021-01-15 9:30AM EST90.000.440.260.37+0.06+15.79%110541.75%
IBM210416P000950002021-01-15 3:50PM EST95.000.500.460.55+0.01+2.04%1944139.45%
IBM210416P001000002021-01-13 2:59PM EST100.000.710.610.870.00-2888537.87%
IBM210416P001050002021-01-15 3:51PM EST105.001.201.141.23+0.13+12.15%1385135.38%
IBM210416P001100002021-01-15 2:51PM EST110.001.781.721.85+0.18+11.25%121,71433.70%
IBM210416P001150002021-01-13 3:17PM EST115.002.712.672.88-0.44-13.97%380132.87%
IBM210416P001200002021-01-15 2:51PM EST120.004.004.104.20+0.20+5.26%3444431.60%
IBM210416P001250002021-01-15 2:52PM EST125.005.965.956.20-0.04-0.67%1051531.38%
IBM210416P001300002021-01-15 2:50PM EST130.008.408.458.75+0.37+4.61%4617331.33%
IBM210416P001350002021-01-15 2:51PM EST135.0011.4511.4512.00+0.45+4.09%2210832.14%
IBM210416P001400002021-01-14 11:50AM EST140.0014.5615.2515.600.00-110732.68%
IBM210416P001450002020-12-15 12:50PM EST145.0022.7018.7019.550.00-21633.26%
IBM210416P001500002021-01-13 11:57AM EST150.0024.7523.7024.300.00-21736.78%
IBM210416P001550002021-01-06 10:22AM EST155.0027.8028.4029.100.00-71940.04%
IBM210416P001600002021-01-08 3:31PM EST160.0033.3033.2534.550.00-21046.70%
IBM210416P001650002020-11-17 2:21PM EST165.0047.7841.5542.850.00-91764.58%
IBM210416P001700002020-11-24 10:40AM EST170.0048.3045.7547.700.00--1366.24%
IBM210416P001750002020-12-29 3:16PM EST175.0052.6048.0049.000.00--350.65%
IBM210416P001800002020-12-29 10:01AM EST180.0056.1552.9553.500.00-3851.56%
IBM210416P001850002020-12-28 1:14PM EST185.0061.2557.5559.100.00-7955.31%
IBM210416P001900002021-01-04 2:56PM EST190.0068.0062.9563.800.00-71458.53%
IBM210416P001950002020-12-30 3:38PM EST195.0071.9067.6068.950.00--860.38%