Canada markets open in 8 hours 6 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.37-8.15 (-6.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201023C000700002020-10-20 1:20PM EDT70.0048.450.000.000.00-400.00%
IBM201023C000900002020-09-30 2:47PM EDT90.0031.600.000.000.00-400.00%
IBM201023C000950002020-10-07 2:41PM EDT95.0028.900.000.000.00-200.00%
IBM201023C001000002020-10-20 9:31AM EDT100.0018.900.000.000.00-1000.00%
IBM201023C001050002020-10-09 12:17PM EDT105.0024.100.000.000.00-400.00%
IBM201023C001060002020-10-08 10:37AM EDT106.0013.000.000.000.00-100.00%
IBM201023C001070002020-10-20 12:31PM EDT107.0011.200.000.000.00-1500.00%
IBM201023C001080002020-10-20 10:45AM EDT108.009.850.000.000.00-600.00%
IBM201023C001090002020-10-08 12:11PM EDT109.0022.350.000.000.00-600.00%
IBM201023C001100002020-10-20 3:47PM EDT110.007.700.000.000.00-9300.00%
IBM201023C001110002020-10-20 9:35AM EDT111.007.350.000.000.00-100.00%
IBM201023C001120002020-10-20 3:22PM EDT112.005.300.000.000.00-500.00%
IBM201023C001130002020-10-20 3:53PM EDT113.004.700.000.000.00-1500.00%
IBM201023C001140002020-10-20 3:40PM EDT114.003.600.000.000.00-16000.00%
IBM201023C001150002020-10-20 3:43PM EDT115.002.890.000.000.00-25300.00%
IBM201023C001160002020-10-20 3:59PM EDT116.001.950.000.000.00-52900.00%
IBM201023C001170002020-10-20 3:55PM EDT117.001.490.000.000.00-1,49200.00%
IBM201023C001180002020-10-20 3:59PM EDT118.000.900.000.000.00-6,95801.56%
IBM201023C001190002020-10-20 3:58PM EDT119.000.600.000.000.00-4,21803.13%
IBM201023C001200002020-10-20 3:59PM EDT120.000.310.000.000.00-12,92406.25%
IBM201023C001210002020-10-20 3:59PM EDT121.000.180.000.000.00-4,40906.25%
IBM201023C001220002020-10-20 3:52PM EDT122.000.140.000.000.00-1,282012.50%
IBM201023C001230002020-10-20 3:44PM EDT123.000.090.000.000.00-1,322012.50%
IBM201023C001240002020-10-20 3:46PM EDT124.000.090.000.000.00-598012.50%
IBM201023C001250002020-10-20 3:58PM EDT125.000.060.000.000.00-2,127012.50%
IBM201023C001260002020-10-20 3:58PM EDT126.000.060.000.000.00-1,409025.00%
IBM201023C001270002020-10-20 3:55PM EDT127.000.050.000.000.00-1,104025.00%
IBM201023C001280002020-10-20 3:56PM EDT128.000.030.000.000.00-1,244025.00%
IBM201023C001290002020-10-20 3:43PM EDT129.000.040.000.000.00-514025.00%
IBM201023C001300002020-10-20 3:57PM EDT130.000.020.000.000.00-3,977025.00%
IBM201023C001310002020-10-20 3:58PM EDT131.000.010.000.000.00-1,441025.00%
IBM201023C001320002020-10-20 3:31PM EDT132.000.030.000.000.00-941025.00%
IBM201023C001330002020-10-20 3:45PM EDT133.000.030.000.000.00-4,898025.00%
IBM201023C001340002020-10-20 3:56PM EDT134.000.030.000.000.00-765025.00%
IBM201023C001350002020-10-20 3:57PM EDT135.000.020.000.000.00-1,186025.00%
IBM201023C001360002020-10-20 3:38PM EDT136.000.020.000.000.00-361050.00%
IBM201023C001370002020-10-20 3:52PM EDT137.000.020.000.000.00-467050.00%
IBM201023C001380002020-10-20 3:50PM EDT138.000.020.000.000.00-148050.00%
IBM201023C001390002020-10-20 1:35PM EDT139.000.010.000.000.00-317050.00%
IBM201023C001400002020-10-20 3:30PM EDT140.000.010.000.000.00-829050.00%
IBM201023C001450002020-10-20 3:44PM EDT145.000.010.000.000.00-281050.00%
IBM201023C001500002020-10-20 10:05AM EDT150.000.020.000.000.00-106050.00%
IBM201023C001550002020-10-19 3:55PM EDT155.000.030.000.000.00-463050.00%
IBM201023C001600002020-10-19 3:58PM EDT160.000.010.000.000.00-1050.00%
IBM201023C001650002020-10-19 3:51PM EDT165.000.020.000.000.00-359050.00%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201023P000700002020-10-19 12:04AM EDT70.000.01-0.000.00--050.00%
IBM201023P000750002020-10-07 12:32PM EDT75.000.040.000.000.00--050.00%
IBM201023P000800002020-10-07 12:32PM EDT80.000.020.000.000.00--050.00%
IBM201023P000950002020-10-19 3:42PM EDT95.000.010.000.000.00-19050.00%
IBM201023P001000002020-10-20 12:10PM EDT100.000.010.000.000.00-1050.00%
IBM201023P001050002020-10-20 10:11AM EDT105.000.020.000.000.00-31025.00%
IBM201023P001060002020-10-20 10:20AM EDT106.000.020.000.000.00-36025.00%
IBM201023P001070002020-10-20 3:54PM EDT107.000.010.000.000.00-59025.00%
IBM201023P001080002020-10-20 12:54PM EDT108.000.010.000.000.00-62025.00%
IBM201023P001090002020-10-20 2:29PM EDT109.000.020.000.000.00-280025.00%
IBM201023P001100002020-10-20 3:55PM EDT110.000.030.000.000.00-852012.50%
IBM201023P001110002020-10-20 3:56PM EDT111.000.040.000.000.00-860012.50%
IBM201023P001120002020-10-20 3:58PM EDT112.000.060.000.000.00-751012.50%
IBM201023P001130002020-10-20 3:59PM EDT113.000.130.000.000.00-1,271012.50%
IBM201023P001140002020-10-20 3:59PM EDT114.000.200.000.000.00-1,74306.25%
IBM201023P001150002020-10-20 3:59PM EDT115.000.300.000.000.00-6,09806.25%
IBM201023P001160002020-10-20 3:59PM EDT116.000.510.000.000.00-6,01303.13%
IBM201023P001170002020-10-20 3:59PM EDT117.000.900.000.000.00-4,62801.56%
IBM201023P001180002020-10-20 3:59PM EDT118.001.420.000.000.00-5,06800.00%
IBM201023P001190002020-10-20 3:59PM EDT119.001.950.000.000.00-6,16800.00%
IBM201023P001200002020-10-20 3:58PM EDT120.002.720.000.000.00-2,42100.00%
IBM201023P001210002020-10-20 3:51PM EDT121.003.560.000.000.00-1,56900.00%
IBM201023P001220002020-10-20 3:48PM EDT122.004.320.000.000.00-1,30000.00%
IBM201023P001230002020-10-20 3:24PM EDT123.005.550.000.000.00-4,63600.00%
IBM201023P001240002020-10-20 3:51PM EDT124.006.490.000.000.00-39600.00%
IBM201023P001250002020-10-20 3:58PM EDT125.007.420.000.000.00-1,08500.00%
IBM201023P001260002020-10-20 3:55PM EDT126.008.500.000.000.00-43900.00%
IBM201023P001270002020-10-20 3:28PM EDT127.009.620.000.000.00-20500.00%
IBM201023P001280002020-10-20 3:51PM EDT128.0010.400.000.000.00-15900.00%
IBM201023P001290002020-10-20 12:33PM EDT129.0011.650.000.000.00-3400.00%
IBM201023P001300002020-10-20 3:24PM EDT130.0012.450.000.000.00-9200.00%
IBM201023P001310002020-10-20 2:19PM EDT131.0013.000.000.000.00-2000.00%
IBM201023P001320002020-10-20 12:16PM EDT132.0013.810.000.000.00-1100.00%
IBM201023P001330002020-10-20 2:54PM EDT133.0015.730.000.000.00-2200.00%
IBM201023P001340002020-10-20 10:30AM EDT134.0016.400.000.000.00-500.00%
IBM201023P001350002020-10-20 3:50PM EDT135.0017.340.000.000.00-1500.00%
IBM201023P001360002020-10-09 12:17PM EDT136.0011.550.000.000.00-200.00%
IBM201023P001370002020-10-19 10:20AM EDT137.0010.790.000.000.00-1100.00%
IBM201023P001380002020-10-09 12:58PM EDT138.0010.550.000.000.00-300.00%
IBM201023P001390002020-10-09 11:44AM EDT139.0011.900.000.000.00-200.00%
IBM201023P001400002020-10-20 11:35AM EDT140.0022.020.000.000.00-1100.00%
IBM201023P001450002020-10-09 3:38PM EDT145.0018.160.000.000.00-200.00%
IBM201023P001500002020-10-20 9:59AM EDT150.0032.500.000.000.00-100.00%
IBM201023P001550002020-10-08 2:41PM EDT155.0024.300.000.000.00--00.00%