Canada markets open in 8 hours 27 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
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210716C000600002021-01-11 9:30AM EST60.0067.4768.4569.750.00-3263.94%
IBM210716C000650002021-01-19 12:09AM EST65.0062.5163.5064.550.00--256.71%
IBM210716C000800002021-01-11 12:56PM EST80.0049.7047.6549.050.00-241841.77%
IBM210716C000850002020-12-01 10:04AM EST85.0040.3540.4541.700.00-240.00%
IBM210716C000900002020-12-02 10:49AM EST90.0034.3035.4536.700.00-5670.00%
IBM210716C000950002020-12-03 9:36AM EST95.0030.0030.7531.850.00-1560.00%
IBM210716C001000002021-01-06 1:28PM EST100.0029.1027.4530.350.00-210633.57%
IBM210716C001050002021-01-14 3:11PM EST105.0025.5524.2025.850.00-255031.25%
IBM210716C001100002021-01-15 2:42PM EST110.0020.450.000.00-0.93-4.35%1000.00%
IBM210716C001150002021-01-15 2:46PM EST115.0016.800.000.00-0.91-5.14%300.00%
IBM210716C001200002021-01-14 3:05PM EST120.0013.9013.0513.700.00-277925.63%
IBM210716C001250002021-01-15 2:22PM EST125.0010.300.000.00-1.09-9.57%600.00%
IBM210716C001300002021-01-15 3:49PM EST130.008.050.000.00-0.45-5.29%900.39%
IBM210716C001350002021-01-14 3:40PM EST135.006.395.956.200.00-611,20624.84%
IBM210716C001400002021-01-15 2:22PM EST140.004.550.000.00-0.15-3.19%8803.13%
IBM210716C001450002021-01-15 1:52PM EST145.003.250.000.00-0.25-7.14%1303.13%
IBM210716C001500002021-01-15 3:17PM EST150.002.430.000.00-0.07-2.80%3906.25%
IBM210716C001550002021-01-15 12:27PM EST155.001.670.000.00-0.14-7.73%1806.25%
IBM210716C001600002021-01-14 1:13PM EST160.001.290.000.000.00-206.25%
IBM210716C001650002021-01-13 9:30AM EST165.000.950.880.980.00-21643625.76%
IBM210716C001700002021-01-15 9:52AM EST170.000.730.000.00+0.13+21.67%2406.25%
IBM210716C001750002021-01-13 9:46AM EST175.000.600.000.00+0.01+1.69%4012.50%
IBM210716C001800002021-01-12 12:29PM EST180.000.400.220.620.00-129329.05%
IBM210716C001850002021-01-15 3:07PM EST185.000.480.000.00+0.24+100.00%158012.50%
IBM210716C001900002020-12-23 3:44PM EST190.000.220.150.480.00-14024231.06%
IBM210716C001950002021-01-12 1:38PM EST195.000.030.190.330.00-8830.64%
IBM210716C002000002021-01-05 1:07PM EST200.000.170.020.240.00-1013430.57%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210716P000550002021-01-11 9:30AM EST55.000.130.000.260.00--2253.71%
IBM210716P000600002021-01-07 12:31PM EST60.000.070.080.310.00-22251.47%
IBM210716P000650002020-10-05 8:34AM EST65.000.920.181.650.00-5349561.13%
IBM210716P000700002020-12-23 3:13PM EST70.000.350.180.360.00-540146.24%
IBM210716P000750002021-01-08 2:12PM EST75.000.400.220.480.00-114243.80%
IBM210716P000800002021-01-07 1:57PM EST80.000.500.500.650.00-226641.70%
IBM210716P000850002021-01-12 12:38PM EST85.000.780.680.920.00-222440.14%
IBM210716P000900002021-01-15 1:44PM EST90.001.120.000.00+0.04+3.70%10012.50%
IBM210716P000950002021-01-14 2:40PM EST95.001.491.521.700.00-441,45636.85%
IBM210716P001000002021-01-15 3:41PM EST100.002.170.000.00+0.11+5.34%306.25%
IBM210716P001050002021-01-15 2:44PM EST105.003.000.000.00-0.15-4.76%306.25%
IBM210716P001100002021-01-15 2:51PM EST110.004.050.000.00+0.14+3.58%106.25%
IBM210716P001150002021-01-15 1:17PM EST115.005.480.000.00+0.23+4.38%703.13%
IBM210716P001200002021-01-15 3:48PM EST120.007.400.000.00+0.05+0.68%303.13%
IBM210716P001250002021-01-14 11:49AM EST125.009.850.000.00+0.80+8.84%300.78%
IBM210716P001300002021-01-15 9:35AM EST130.0012.150.000.00-0.40-3.19%700.00%
IBM210716P001350002021-01-15 3:09PM EST135.0015.000.000.00+0.40+2.74%400.00%
IBM210716P001400002021-01-13 1:48PM EST140.0019.2018.4019.950.00-210435.74%
IBM210716P001450002021-01-04 10:02AM EST145.0025.0022.0523.900.00-10036.99%
IBM210716P001500002021-01-06 10:58AM EST150.0024.5426.2027.250.00-209135.79%
IBM210716P001550002021-01-19 12:09AM EST155.0031.1029.9531.200.00-101035.76%
IBM210716P001600002021-01-06 10:42AM EST160.0033.9034.9037.300.00-32042.62%
IBM210716P001700002020-12-18 6:22PM EST170.0047.2544.5045.600.00--142.30%
IBM210716P001750002020-09-30 10:27AM EST175.0056.7168.6070.950.00--1103.21%
IBM210716P001800002020-09-30 10:32AM EST180.0061.5571.5575.000.00--1101.94%
IBM210716P001850002020-08-26 2:13PM EST185.0064.5567.9071.200.00-11679.59%