Canada markets open in 8 hours 56 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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210618C000550002020-12-28 1:31PM EST55.0070.2472.8073.950.00--473.34%
IBM210618C000700002020-11-02 11:37AM EST70.0043.0554.1555.150.00-100.00%
IBM210618C000800002020-12-08 1:04PM EST80.0046.3548.1050.250.00-1058.33%
IBM210618C000850002020-12-16 10:30AM EST85.0041.5343.1543.550.00-252631.30%
IBM210618C000900002021-01-07 10:03AM EST90.0039.4938.0039.100.00-551136.43%
IBM210618C000950002021-01-13 3:17PM EST95.0032.0033.2034.200.00-207732.86%
IBM210618C001000002021-01-13 11:01AM EST100.0027.7028.6029.200.00-1721728.35%
IBM210618C001050002021-01-14 9:54AM EST105.0023.8924.0524.75-0.11-0.46%1630827.82%
IBM210618C001100002021-01-14 12:39PM EST110.0020.6019.8020.300.00-616426.01%
IBM210618C001150002021-01-15 10:49AM EST115.0016.2515.9016.45-0.60-3.56%138425.80%
IBM210618C001200002021-01-15 3:37PM EST120.0012.9812.5012.95-0.39-2.92%270225.35%
IBM210618C001250002021-01-15 3:37PM EST125.0010.009.609.95-0.05-0.50%1275625.07%
IBM210618C001300002021-01-15 3:05PM EST130.007.407.057.60-0.35-4.52%412,23925.30%
IBM210618C001350002021-01-15 1:23PM EST135.005.465.255.50-0.18-3.19%181,46024.87%
IBM210618C001400002021-01-15 3:18PM EST140.003.933.754.10-0.24-5.76%132,29925.31%
IBM210618C001450002021-01-15 2:48PM EST145.002.742.712.84-0.27-8.97%1091924.99%
IBM210618C001500002021-01-15 3:08PM EST150.001.991.902.12-0.01-0.50%7687925.65%
IBM210618C001550002021-01-15 12:54PM EST155.001.391.331.42-0.10-6.71%825325.40%
IBM210618C001600002021-01-15 2:24PM EST160.000.930.941.01-0.12-11.43%1929525.72%
IBM210618C001650002021-01-11 1:40PM EST165.000.730.610.740.00-1114326.23%
IBM210618C001700002021-01-15 2:47PM EST170.000.550.450.56-0.01-1.79%204226.88%
IBM210618C001750002020-12-31 10:19AM EST175.000.290.370.590.00-14329.30%
IBM210618C001800002020-12-04 1:50PM EST180.000.290.130.260.00-12927.03%
IBM210618C001850002021-01-06 12:54PM EST185.000.260.220.330.00-21329.93%
IBM210618C001950002020-10-30 9:03AM EST195.000.240.050.200.00-2230.86%
IBM210618C002000002020-12-21 9:30AM EST200.000.100.000.150.00-82831.10%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210618P000600002020-12-29 12:57PM EST60.000.100.000.170.00-153950.00%
IBM210618P000650002020-12-22 9:30AM EST65.000.050.000.180.00-2450.00%
IBM210618P000700002020-12-14 12:08PM EST70.000.220.050.220.00-105046.48%
IBM210618P000750002020-12-22 9:30AM EST75.000.250.120.340.00-17644.82%
IBM210618P000800002021-01-05 12:43PM EST80.000.350.200.470.00-11,31742.55%
IBM210618P000850002021-01-15 3:38PM EST85.000.620.460.67+0.03+5.08%563840.72%
IBM210618P000900002021-01-15 3:38PM EST90.000.870.830.90-0.04-4.40%1984038.51%
IBM210618P000950002021-01-15 2:59PM EST95.001.241.221.31+0.06+5.08%171,82037.23%
IBM210618P001000002021-01-15 2:43PM EST100.001.781.711.86+0.09+5.33%302,28335.96%
IBM210618P001050002021-01-15 3:10PM EST105.002.512.342.60-0.19-7.04%401,04934.77%
IBM210618P001100002021-01-14 2:20PM EST110.003.513.503.65+0.21+6.36%201,80833.97%
IBM210618P001150002021-01-15 1:59PM EST115.004.854.855.00+0.17+3.63%178633.23%
IBM210618P001200002021-01-13 12:28PM EST120.006.956.606.800.00-456332.92%
IBM210618P001250002021-01-15 11:33AM EST125.008.808.658.95+0.45+5.39%12748732.54%
IBM210618P001300002021-01-14 1:44PM EST130.0011.6011.2011.60+0.84+7.81%517132.58%
IBM210618P001350002021-01-08 3:17PM EST135.0014.4514.3014.850.00-311533.33%
IBM210618P001400002021-01-13 10:29AM EST140.0018.1017.8018.550.00-58934.52%
IBM210618P001450002021-01-13 3:19PM EST145.0023.3421.6523.000.00-11737.35%
IBM210618P001500002021-01-07 10:21AM EST150.0025.3525.8526.500.00-33536.35%
IBM210618P001550002021-01-14 1:56PM EST155.0029.6230.2532.050.00-213542.01%
IBM210618P001600002020-12-11 10:09AM EST160.0039.2533.2536.450.00-21043.27%
IBM210618P001650002020-12-11 11:01AM EST165.0043.1037.9041.200.00-22445.51%
IBM210618P001700002021-01-15 11:48AM EST170.0044.6544.4546.50+0.80+1.82%4549.70%
IBM210618P001750002020-12-28 3:40PM EST175.0053.3048.5051.400.00--352.16%
IBM210618P001850002021-01-06 11:49AM EST185.0056.9558.1561.250.00-42656.82%