Canada markets open in 2 hours 29 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.61-13.04 (-9.91%)
At close: 4:00PM EST

119.29 +0.69 (0.58%)
Before hours: 7:00AM EST

In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210129C000700002021-01-22 3:49PM EST70.0049.000.000.000.00-110.00%
IBM210129C000800002021-01-19 12:08AM EST80.0047.850.000.000.00--00.00%
IBM210129C000850002021-01-19 12:38PM EST85.0043.450.000.000.00-340.00%
IBM210129C000900002021-01-19 11:58AM EST90.0038.850.000.000.00-200.00%
IBM210129C000950002020-12-21 12:05PM EST95.0027.6536.1037.900.00--29475.54%
IBM210129C001000002021-01-22 12:30PM EST100.0019.240.000.000.00-66730.00%
IBM210129C001050002021-01-22 11:52AM EST105.0013.700.000.000.00-100.00%
IBM210129C001100002021-01-22 3:58PM EST110.009.000.000.000.00-26700.00%
IBM210129C001110002021-01-22 3:57PM EST111.008.000.000.000.00-890.00%
IBM210129C001120002021-01-22 2:04PM EST112.006.940.000.000.00-41390.00%
IBM210129C001130002021-01-22 11:07AM EST113.005.800.000.000.00-22500.00%
IBM210129C001140002021-01-22 3:49PM EST114.005.200.000.000.00-88380.00%
IBM210129C001150002021-01-22 3:50PM EST115.004.450.000.000.00-9621,1890.00%
IBM210129C001160002021-01-22 3:53PM EST116.003.550.000.000.00-1,72800.00%
IBM210129C001170002021-01-22 3:55PM EST117.002.900.000.000.00-1,9691,0080.00%
IBM210129C001180002021-01-22 3:59PM EST118.002.190.000.000.00-4,4261,9180.00%
IBM210129C001190002021-01-22 3:59PM EST119.001.660.000.000.00-4,70100.78%
IBM210129C001200002021-01-22 3:59PM EST120.001.300.000.000.00-9,05603.13%
IBM210129C001210002021-01-22 3:59PM EST121.000.940.000.000.00-3,7681,3506.25%
IBM210129C001220002021-01-22 3:59PM EST122.000.700.000.000.00-5,10306.25%
IBM210129C001230002021-01-22 3:59PM EST123.000.510.000.000.00-1,3458056.25%
IBM210129C001240002021-01-22 3:57PM EST124.000.380.000.000.00-66056012.50%
IBM210129C001250002021-01-22 3:59PM EST125.000.280.000.000.00-2,0871,52012.50%
IBM210129C001260002021-01-22 3:59PM EST126.000.210.000.000.00-439012.50%
IBM210129C001270002021-01-22 3:52PM EST127.000.170.000.000.00-636012.50%
IBM210129C001280002021-01-22 3:56PM EST128.000.130.000.000.00-525012.50%
IBM210129C001290002021-01-22 3:59PM EST129.000.110.000.000.00-30851012.50%
IBM210129C001300002021-01-22 3:59PM EST130.000.080.000.000.00-1,7501,92525.00%
IBM210129C001310002021-01-22 3:57PM EST131.000.070.000.000.00-1,485025.00%
IBM210129C001320002021-01-22 3:55PM EST132.000.060.000.000.00-72988925.00%
IBM210129C001330002021-01-22 3:59PM EST133.000.050.000.000.00-197025.00%
IBM210129C001340002021-01-22 3:48PM EST134.000.050.000.000.00-9541,10025.00%
IBM210129C001350002021-01-22 3:59PM EST135.000.050.000.000.00-819025.00%
IBM210129C001360002021-01-22 3:38PM EST136.000.040.000.000.00-481025.00%
IBM210129C001370002021-01-22 3:58PM EST137.000.040.000.000.00-25640825.00%
IBM210129C001380002021-01-22 3:43PM EST138.000.030.000.000.00-309025.00%
IBM210129C001390002021-01-22 3:38PM EST139.000.020.000.000.00-2,335025.00%
IBM210129C001400002021-01-22 3:55PM EST140.000.030.000.000.00-1,1822,02725.00%
IBM210129C001410002021-01-22 3:57PM EST141.000.030.000.000.00-2,1923,63425.00%
IBM210129C001420002021-01-22 3:50PM EST142.000.060.000.000.00-99025.00%
IBM210129C001430002021-01-22 3:23PM EST143.000.020.000.000.00-103025.00%
IBM210129C001450002021-01-22 3:55PM EST145.000.010.000.000.00-487050.00%
IBM210129C001500002021-01-22 3:59PM EST150.000.010.000.000.00-404050.00%
IBM210129C001550002021-01-22 2:03PM EST155.000.010.000.000.00-1643850.00%
IBM210129C001600002021-01-22 9:30AM EST160.000.030.000.000.00-3445550.00%
IBM210129C001650002021-01-22 3:56PM EST165.000.010.000.000.00-2052050.00%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210129P000700002021-01-22 11:08AM EST70.000.090.000.000.00-2050.00%
IBM210129P000800002021-01-21 3:10PM EST80.000.020.000.000.00-1050.00%
IBM210129P000850002021-01-22 10:55AM EST85.000.020.000.000.00-4050.00%
IBM210129P000900002021-01-22 2:20PM EST90.000.010.000.000.00-5117150.00%
IBM210129P000950002021-01-22 12:00PM EST95.000.010.000.000.00-41050.00%
IBM210129P001000002021-01-22 3:54PM EST100.000.020.000.000.00-25223525.00%
IBM210129P001050002021-01-22 3:48PM EST105.000.050.000.000.00-507025.00%
IBM210129P001100002021-01-22 3:59PM EST110.000.130.000.000.00-2,9111,02412.50%
IBM210129P001110002021-01-22 3:49PM EST111.000.160.000.000.00-50825612.50%
IBM210129P001120002021-01-22 3:59PM EST112.000.210.000.000.00-778012.50%
IBM210129P001130002021-01-22 3:57PM EST113.000.290.000.000.00-67141612.50%
IBM210129P001140002021-01-22 3:56PM EST114.000.390.000.000.00-1,81106.25%
IBM210129P001150002021-01-22 3:59PM EST115.000.550.000.000.00-3,67106.25%
IBM210129P001160002021-01-22 3:59PM EST116.000.800.000.000.00-1,59906.25%
IBM210129P001170002021-01-22 3:59PM EST117.001.100.000.000.00-3,25003.13%
IBM210129P001180002021-01-22 3:58PM EST118.001.460.000.000.00-1,51601.56%
IBM210129P001190002021-01-22 3:59PM EST119.001.900.000.000.00-1,48300.00%
IBM210129P001200002021-01-22 3:58PM EST120.002.500.000.000.00-2,10100.00%
IBM210129P001210002021-01-22 3:57PM EST121.003.200.000.000.00-47000.00%
IBM210129P001220002021-01-22 3:58PM EST122.003.950.000.000.00-3,46400.00%
IBM210129P001230002021-01-22 3:55PM EST123.004.830.000.000.00-36000.00%
IBM210129P001240002021-01-22 3:59PM EST124.005.550.000.000.00-3,4203,1750.00%
IBM210129P001250002021-01-22 3:59PM EST125.006.500.000.000.00-6831,4480.00%
IBM210129P001260002021-01-22 3:57PM EST126.007.500.000.000.00-1963930.00%
IBM210129P001270002021-01-22 3:11PM EST127.008.630.000.000.00-1263030.00%
IBM210129P001280002021-01-22 3:53PM EST128.009.350.000.000.00-1202230.00%
IBM210129P001290002021-01-22 3:12PM EST129.0010.620.000.000.00-4813770.00%
IBM210129P001300002021-01-22 3:49PM EST130.0011.310.000.000.00-31400.00%
IBM210129P001310002021-01-22 3:13PM EST131.0012.600.000.000.00-22000.00%
IBM210129P001320002021-01-22 3:36PM EST132.0013.650.000.000.00-13000.00%
IBM210129P001330002021-01-22 10:02AM EST133.0015.390.000.000.00-4100.00%
IBM210129P001340002021-01-22 9:44AM EST134.0016.080.000.000.00-22770.00%
IBM210129P001350002021-01-22 12:28PM EST135.0015.920.000.000.00-3000.00%
IBM210129P001360002021-01-22 3:33PM EST136.0017.480.000.000.00-4400.00%
IBM210129P001370002021-01-21 3:07PM EST137.007.070.000.000.00-700.00%
IBM210129P001380002021-01-22 10:40AM EST138.0020.150.000.000.00-100.00%
IBM210129P001390002021-01-22 9:52AM EST139.0021.310.000.000.00-200.00%
IBM210129P001400002021-01-22 9:50AM EST140.0022.250.000.000.00-1100.00%
IBM210129P001410002021-01-22 9:52AM EST141.0023.270.000.000.00-2320.00%
IBM210129P001420002021-01-21 3:02PM EST142.0011.030.000.000.00-12120.00%
IBM210129P001430002021-01-21 2:58PM EST143.0011.790.000.000.00-3000.00%
IBM210129P001450002021-01-22 10:27AM EST145.0026.700.000.000.00-400.00%
IBM210129P001500002021-01-19 12:09AM EST150.0022.400.000.000.00--00.00%
IBM210129P001550002021-01-07 2:49PM EST155.0025.970.000.000.00-220.00%