Canada markets open in 1 hour 1 minute

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.61-1.01 (-0.81%)
At close: 4:00PM EST

123.93 +0.32 (0.26%)
Before hours: 7:15AM EST

In The Money
Show:ListStraddle
Strike:95.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201204C000950002020-11-16 11:10AM EST2020-12-0423.050.000.000.00-5710.00%
IBM201211C000950002020-11-24 12:27PM EST2020-12-1128.950.000.000.00-190.00%
IBM201218C000950002020-12-03 11:36AM EST2020-12-1829.300.000.000.00-3350.00%
IBM201224C000950002020-11-23 2:11PM EST2020-12-2424.800.000.000.00--40.00%
IBM210115C000950002020-11-27 11:23AM EST2021-01-1529.900.000.000.00-1560.00%
IBM210219C000950002020-11-23 12:25PM EST2021-02-1925.000.000.000.00-7170.00%
IBM210319C000950002020-11-24 9:30AM EST2021-03-1926.500.000.000.00-1820.00%
IBM210416C000950002020-11-30 9:50AM EST2021-04-1628.700.000.000.00-1140.00%
IBM210618C000950002020-12-02 3:49PM EST2021-06-1830.300.000.000.00-3570.00%
IBM210716C000950002020-11-30 3:43PM EST2021-07-1630.000.000.000.00-1560.00%
IBM220121C000950002020-11-25 11:42AM EST2022-01-2129.850.000.000.00-21890.00%
IBM230120C000950002020-11-27 11:18AM EST2023-01-2032.220.000.000.00-61460.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201204P000950002020-11-17 11:31AM EST2020-12-040.030.000.000.00-23750.00%
IBM201211P000950002020-11-04 11:25AM EST2020-12-110.400.000.000.00--150.00%
IBM201218P000950002020-12-03 2:24PM EST2020-12-180.030.000.000.00-3462,14925.00%
IBM201224P000950002020-11-30 12:42PM EST2020-12-240.010.000.000.00-22025.00%
IBM201231P000950002020-11-25 1:59PM EST2020-12-310.060.000.000.00--125.00%
IBM210115P000950002020-12-03 3:40PM EST2021-01-150.100.000.000.00-165,04712.50%
IBM210219P000950002020-11-30 2:48PM EST2021-02-190.500.000.000.00-122412.50%
IBM210319P000950002020-12-03 3:47PM EST2021-03-190.700.000.000.00-146212.50%
IBM210416P000950002020-12-03 1:08PM EST2021-04-160.850.000.000.00-526212.50%
IBM210618P000950002020-12-03 1:05PM EST2021-06-181.700.000.000.00-131,6136.25%
IBM210716P000950002020-11-24 3:43PM EST2021-07-162.000.000.000.00-281,3336.25%
IBM220121P000950002020-12-02 3:59PM EST2022-01-214.550.000.000.00-21,2206.25%
IBM230120P000950002020-12-03 2:12PM EST2023-01-208.000.000.000.00-202253.13%