Canada Markets open in 7 hrs 42 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
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210319C000800002020-11-09 1:58PM EST80.0037.500.000.000.00-5000.00%
IBM210319C000850002020-11-06 3:36PM EST85.0029.050.000.000.00-42500.00%
IBM210319C000900002020-11-09 12:21PM EST90.0027.750.000.000.00-300.00%
IBM210319C000950002020-11-05 3:15PM EST95.0020.040.000.000.00-600.00%
IBM210319C001000002020-11-10 11:40AM EST100.0019.900.000.000.00-400.00%
IBM210319C001050002020-11-09 3:59PM EST105.0015.400.000.000.00-200.00%
IBM210319C001100002020-11-10 3:43PM EST110.0011.850.000.000.00-200.00%
IBM210319C001150002020-11-10 2:53PM EST115.008.700.000.000.00-1800.00%
IBM210319C001200002020-11-10 3:58PM EST120.006.200.000.000.00-3300.00%
IBM210319C001250002020-11-10 1:59PM EST125.003.900.000.000.00-7200.00%
IBM210319C001300002020-11-10 3:59PM EST130.002.710.000.000.00-1500.78%
IBM210319C001350002020-11-10 3:45PM EST135.001.700.000.000.00-10503.13%
IBM210319C001400002020-11-10 1:17PM EST140.001.040.000.000.00-2306.25%
IBM210319C001450002020-11-10 12:36PM EST145.000.600.000.000.00-606.25%
IBM210319C001500002020-11-10 2:18PM EST150.000.370.000.000.00-13206.25%
IBM210319C001550002020-11-10 9:30AM EST155.000.260.000.000.00-5012.50%
IBM210319C001600002020-11-03 1:25PM EST160.000.160.000.000.00-3012.50%
IBM210319C001650002020-10-09 12:30PM EST165.000.850.000.000.00-103212.50%
IBM210319C001700002020-10-22 12:22PM EST170.000.220.000.000.00-40012.50%
IBM210319C001800002020-11-03 9:46AM EST180.000.040.000.000.00-1012.50%
IBM210319C001850002020-10-12 9:22AM EST185.000.340.000.000.00-1025.00%
IBM210319C001900002020-11-06 1:57PM EST190.000.070.000.000.00-5025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210319P000600002020-10-26 1:26PM EST60.000.100.000.000.00-1050.00%
IBM210319P000650002020-11-06 3:02PM EST65.000.200.000.000.00-5025.00%
IBM210319P000700002020-11-05 10:04AM EST70.000.250.000.000.00-30025.00%
IBM210319P000750002020-10-28 12:38PM EST75.001.000.000.000.00--025.00%
IBM210319P000800002020-11-04 1:55PM EST80.000.770.000.000.00-2025.00%
IBM210319P000850002020-11-10 10:26AM EST85.000.670.000.000.00-20025.00%
IBM210319P000900002020-11-09 3:56PM EST90.001.100.000.000.00-1025.00%
IBM210319P000950002020-11-09 11:58AM EST95.001.700.000.000.00-3012.50%
IBM210319P001000002020-11-10 3:39PM EST100.002.240.000.000.00-28012.50%
IBM210319P001050002020-11-10 3:13PM EST105.003.420.000.000.00-9012.50%
IBM210319P001100002020-11-10 3:38PM EST110.004.800.000.000.00-3506.25%
IBM210319P001150002020-11-10 1:41PM EST115.006.730.000.000.00-2706.25%
IBM210319P001200002020-11-10 11:16AM EST120.009.230.000.000.00-1703.13%
IBM210319P001250002020-11-10 11:51AM EST125.0012.550.000.000.00-301.56%
IBM210319P001300002020-11-10 11:23AM EST130.0016.140.000.000.00-200.00%
IBM210319P001350002020-11-09 1:52PM EST135.0020.700.000.000.00-1000.00%
IBM210319P001400002020-11-10 12:56PM EST140.0024.860.000.000.00-4700.00%
IBM210319P001450002020-11-09 3:29PM EST145.0030.150.000.000.00-800.00%
IBM210319P001500002020-11-10 1:03PM EST150.0034.310.000.000.00-2200.00%
IBM210319P001600002020-11-10 2:05PM EST160.0044.080.000.000.00-200.00%
IBM210319P001650002020-11-10 11:59AM EST165.0048.700.000.000.00-600.00%
IBM210319P001750002020-10-08 9:43AM EST175.0044.7562.7064.400.00--4147.96%
IBM210319P001800002020-10-08 9:43AM EST180.0049.5567.6069.700.00--7153.43%