Canada markets open in 8 hours 37 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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM220121C000500002021-01-15 10:57AM EST50.0078.3577.5579.30+4.30+5.81%1656.79%
IBM220121C000550002020-11-06 3:40PM EST55.0059.2071.4073.100.00-410.00%
IBM220121C000600002021-01-08 11:27AM EST60.0067.2067.5569.300.00-11746.88%
IBM220121C000650002020-12-18 1:55PM EST65.0060.3062.5564.350.00-2243.02%
IBM220121C000700002021-01-15 12:27PM EST70.0058.5557.4559.35+3.00+5.40%2938.95%
IBM220121C000750002021-01-04 10:41AM EST75.0049.5652.5054.400.00-11535.57%
IBM220121C000800002021-01-15 1:22PM EST80.0048.7248.0549.10-0.93-1.87%112829.54%
IBM220121C000850002021-01-08 10:42AM EST85.0043.0742.8544.050.00-518225.93%
IBM220121C000900002021-01-15 12:59PM EST90.0038.5538.1039.60+1.05+2.80%220426.51%
IBM220121C000950002021-01-13 1:57PM EST95.0032.8333.6034.400.00-117822.21%
IBM220121C001000002021-01-15 3:08PM EST100.0030.0029.3530.40-0.80-2.60%322,20923.58%
IBM220121C001050002021-01-06 2:31PM EST105.0026.1525.4026.40-0.05-0.19%136723.54%
IBM220121C001100002021-01-15 1:00PM EST110.0022.5021.8022.75-0.55-2.39%488823.63%
IBM220121C001150002021-01-14 3:31PM EST115.0018.7418.4019.55-0.66-3.40%291423.97%
IBM220121C001200002021-01-15 1:28PM EST120.0016.2015.5516.60-0.45-2.70%2441,82724.05%
IBM220121C001250002021-01-15 12:22PM EST125.0013.4012.8013.85-0.25-1.83%491,94723.85%
IBM220121C001300002021-01-15 3:34PM EST130.0011.1511.0011.40-0.30-2.62%1073,70423.59%
IBM220121C001350002021-01-15 3:55PM EST135.009.008.759.50-0.30-3.23%262,81323.80%
IBM220121C001400002021-01-14 3:10PM EST140.007.056.957.55-0.51-6.75%73,12023.33%
IBM220121C001450002021-01-14 12:08PM EST145.006.305.656.350.00-11,23623.82%
IBM220121C001500002021-01-15 3:34PM EST150.004.504.504.90-0.48-9.64%894,02123.29%
IBM220121C001550002021-01-14 3:26PM EST155.003.953.704.100.00-3674423.74%
IBM220121C001600002021-01-15 3:44PM EST160.003.052.943.35-0.35-10.29%391,37423.94%
IBM220121C001650002021-01-15 3:40PM EST165.002.502.232.62+0.20+8.70%501,42923.79%
IBM220121C001700002021-01-15 3:55PM EST170.001.801.802.10-0.35-16.28%1062,21123.88%
IBM220121C001750002021-01-15 2:44PM EST175.001.701.501.740.00-71,22224.19%
IBM220121C001800002021-01-15 2:49PM EST180.001.321.051.47-0.11-7.69%121,07924.60%
IBM220121C001850002021-01-08 2:18PM EST185.001.071.171.310.00-91,09425.28%
IBM220121C001900002021-01-14 3:37PM EST190.001.000.621.230.00-21,92826.22%
IBM220121C001950002021-01-14 2:50PM EST195.000.850.701.240.00-11,01727.53%
IBM220121C002000002021-01-15 2:31PM EST200.000.890.851.08+0.13+17.11%264,02527.89%
IBM220121C002100002021-01-15 3:57PM EST210.000.700.660.77+0.20+40.00%1960128.20%
IBM220121C002200002021-01-15 3:20PM EST220.000.550.550.74+0.02+3.77%6135,05130.01%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM220121P000500002021-01-14 2:29PM EST50.000.200.220.28-0.05-20.00%11,31746.14%
IBM220121P000550002021-01-15 2:53PM EST55.000.290.200.39-0.06-17.14%115044.14%
IBM220121P000600002021-01-06 10:09AM EST60.000.440.310.72-0.06-12.00%919844.75%
IBM220121P000650002021-01-15 2:53PM EST65.000.620.550.77-0.09-12.68%113341.14%
IBM220121P000700002021-01-15 9:30AM EST70.000.960.741.17+0.01+1.05%41,34840.80%
IBM220121P000750002021-01-15 10:11AM EST75.001.331.241.370.00-5165038.29%
IBM220121P000800002021-01-14 1:03PM EST80.001.681.691.930.00-2068537.77%
IBM220121P000850002021-01-15 3:40PM EST85.002.312.202.50+0.04+1.76%351,34536.64%
IBM220121P000900002021-01-15 3:47PM EST90.003.153.003.30+0.21+7.14%261,86935.97%
IBM220121P000950002021-01-15 10:30AM EST95.004.103.804.20+0.35+9.33%11,76135.09%
IBM220121P001000002021-01-15 3:41PM EST100.005.155.105.35+0.35+7.29%326,28034.47%
IBM220121P001050002021-01-12 3:54PM EST105.006.576.256.70+0.27+4.29%25,23033.88%
IBM220121P001100002021-01-14 2:04PM EST110.008.158.108.40+0.35+4.49%42,21933.61%
IBM220121P001150002021-01-15 2:32PM EST115.0010.0010.0010.30+0.70+7.53%33,51333.26%
IBM220121P001200002021-01-15 12:22PM EST120.0012.5011.9012.50+0.70+5.93%581,82033.05%
IBM220121P001250002021-01-13 3:04PM EST125.0014.7314.4515.00+0.74+5.29%195632.95%
IBM220121P001300002021-01-15 1:49PM EST130.0017.5917.0017.70+0.82+4.89%31,43932.78%
IBM220121P001350002021-01-15 3:05PM EST135.0020.3520.0021.35+0.65+3.30%171,63034.02%
IBM220121P001400002021-01-13 12:05PM EST140.0024.0623.2524.850.00-12,24934.56%
IBM220121P001450002021-01-15 12:21PM EST145.0027.4526.8528.45-0.85-3.00%52,68734.94%
IBM220121P001500002021-01-12 11:22AM EST150.0030.7530.5032.200.00-629035.29%
IBM220121P001550002020-12-16 11:49AM EST155.0037.5034.5536.900.00-923737.28%
IBM220121P001600002021-01-08 11:20AM EST160.0039.9538.8040.550.00-172736.88%
IBM220121P001650002020-08-11 9:48AM EST165.0044.800.000.000.00-11670.00%
IBM220121P001700002020-12-31 3:48PM EST170.0051.0047.7049.400.00-107538.68%
IBM220121P001750002020-12-21 10:04AM EST175.0058.0150.8554.650.00-4841.21%
IBM220121P001800002020-11-17 1:54PM EST180.0067.2859.8062.750.00-143449.88%
IBM220121P001850002020-11-16 9:30AM EST185.0071.8564.5567.950.00-11052.15%
IBM220121P001900002020-11-23 11:58AM EST190.0076.7269.8072.750.00-122150.24%
IBM220121P001950002020-12-31 11:35AM EST195.0075.6571.3074.000.00-12446.61%
IBM220121P002000002020-11-11 11:44AM EST200.0087.6079.2582.850.00-112252.98%
IBM220121P002100002020-09-04 9:35AM EST210.0092.4092.5096.950.00-1464.13%
IBM220121P002200002020-11-27 11:56AM EST220.00100.3597.50102.500.00-11856.22%