Canada Markets open in 7 hrs 41 mins

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 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM230120C000550002020-11-06 2:56PM EST55.0061.200.000.000.00-100.00%
IBM230120C000600002020-11-06 3:32PM EST60.0054.300.000.000.00-12000.00%
IBM230120C000650002020-11-06 2:53PM EST65.0048.860.000.000.00-1100.00%
IBM230120C000700002020-11-06 3:33PM EST70.0044.050.000.000.00-17900.00%
IBM230120C000750002020-11-06 3:35PM EST75.0039.650.000.000.00-12800.00%
IBM230120C000800002020-11-09 3:47PM EST80.0038.000.000.000.00-100.00%
IBM230120C000850002020-11-10 10:10AM EST85.0033.750.000.000.00-100.00%
IBM230120C000900002020-11-02 9:48AM EST90.0030.600.000.000.00-100.00%
IBM230120C000950002020-11-06 10:45AM EST95.0022.960.000.000.00-5000.00%
IBM230120C001000002020-11-09 2:01PM EST100.0022.800.000.000.00-100.00%
IBM230120C001050002020-11-09 11:35AM EST105.0020.000.000.000.00-200.00%
IBM230120C001100002020-11-10 2:44PM EST110.0018.670.000.000.00-4300.00%
IBM230120C001150002020-11-10 1:26PM EST115.0016.000.000.000.00-200.00%
IBM230120C001200002020-11-09 2:50PM EST120.0012.500.000.000.00-200.00%
IBM230120C001250002020-11-10 1:27PM EST125.0012.020.000.000.00-1000.00%
IBM230120C001300002020-11-10 12:19PM EST130.0011.000.000.000.00-1500.20%
IBM230120C001350002020-11-10 2:42PM EST135.009.000.000.000.00-3100.78%
IBM230120C001400002020-11-06 3:55PM EST140.008.050.000.000.00-401.56%
IBM230120C001450002020-11-05 3:50PM EST145.005.750.000.000.00-14001.56%
IBM230120C001500002020-11-10 1:12PM EST150.005.830.000.000.00-203.13%
IBM230120C001550002020-11-10 11:13AM EST155.005.200.000.000.00-103.13%
IBM230120C001600002020-11-06 9:57AM EST160.004.770.000.000.00-203.13%
IBM230120C001650002020-11-05 3:50PM EST165.003.320.000.000.00-14003.13%
IBM230120C001700002020-11-09 3:53PM EST170.003.510.000.000.00-303.13%
IBM230120C001750002020-10-08 9:13AM EST175.007.000.255.000.00-1424.05%
IBM230120C001800002020-10-29 9:04AM EST180.003.100.000.000.00-206.25%
IBM230120C001850002020-11-03 1:55PM EST185.002.420.000.000.00-106.25%
IBM230120C001900002020-11-10 11:44AM EST190.002.010.000.000.00-506.25%
IBM230120C001950002020-10-21 1:34PM EST195.002.830.000.000.00-206.25%
IBM230120C002000002020-11-10 10:18AM EST200.001.970.000.000.00-10006.25%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM230120P000600002020-10-28 2:41PM EST60.004.100.000.000.00-208012.50%
IBM230120P000650002020-10-30 10:34AM EST65.002.350.000.000.00-80012.50%
IBM230120P000700002020-10-30 2:37PM EST70.005.500.000.000.00-306.25%
IBM230120P000750002020-11-10 10:47AM EST75.005.030.000.000.00-106.25%
IBM230120P000800002020-10-29 2:44PM EST80.005.960.000.000.00-106.25%
IBM230120P000850002020-11-02 1:02PM EST85.007.740.000.000.00-206.25%
IBM230120P000900002020-11-09 2:19PM EST90.009.730.000.000.00-25306.25%
IBM230120P000950002020-11-05 11:44AM EST95.0011.950.000.000.00-106.25%
IBM230120P001000002020-11-10 1:30PM EST100.0012.600.000.000.00-603.13%
IBM230120P001050002020-10-29 9:02AM EST105.0021.040.000.000.00-103.13%
IBM230120P001100002020-11-09 9:33AM EST110.0021.000.000.000.00-103.13%
IBM230120P001150002020-11-09 11:56AM EST115.0022.000.000.000.00-3201.56%
IBM230120P001200002020-11-03 2:50PM EST120.0024.000.000.000.00-301.56%
IBM230120P001250002020-11-02 9:30AM EST125.0027.500.000.000.00-100.39%
IBM230120P001300002020-10-30 1:40PM EST130.0037.500.000.000.00-100.00%
IBM230120P001350002020-11-02 9:30AM EST135.0039.130.000.000.00-100.00%
IBM230120P001400002020-11-03 1:33PM EST140.0041.010.000.000.00-200.00%
IBM230120P001450002020-11-05 3:07PM EST145.0044.800.000.000.00-1000.00%
IBM230120P001500002020-10-28 11:47AM EST150.0057.380.000.000.00-500.00%
IBM230120P001550002020-11-06 12:47PM EST155.0053.900.000.000.00-300.00%
IBM230120P001600002020-11-10 9:30AM EST160.0056.100.000.000.00-200.00%
IBM230120P001650002020-10-08 2:34PM EST165.0051.2061.5066.500.00--153.76%
IBM230120P001700002020-10-22 9:26AM EST170.0068.150.000.000.00-100.00%
IBM230120P001750002020-11-02 2:04PM EST175.0073.030.000.000.00-300.00%
IBM230120P001800002020-10-08 2:51PM EST180.0063.6275.0080.000.00-281356.28%
IBM230120P001850002020-10-19 10:30AM EST185.0071.510.000.000.00-200.00%
IBM230120P001900002020-10-22 1:39PM EST190.0085.900.000.000.00--00.00%