IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710C000700002020-06-18 12:32PM EDT70.0053.4550.4051.100.00-819285.55%
IBM200710C000750002020-06-23 10:43AM EDT75.0046.3545.4546.050.00-1042254.79%
IBM200710C000800002020-06-17 9:38AM EDT80.0045.7540.3040.900.00--1217.58%
IBM200710C000850002020-06-26 2:55PM EDT85.0031.9035.6036.000.00-2062200.68%
IBM200710C000900002020-06-22 1:28PM EDT90.0031.2530.5031.000.00-4386171.88%
IBM200710C000950002020-06-26 3:19PM EDT95.0022.9325.5025.950.00-138145.41%
IBM200710C001000002020-06-25 11:15AM EDT100.0017.0020.5020.900.00-4692119.82%
IBM200710C001050002020-07-01 10:09AM EDT105.0015.2015.6515.850.00-13697.07%
IBM200710C001070002020-06-25 12:32PM EDT107.0011.0013.7014.100.00--291.50%
IBM200710C001100002020-06-30 2:56PM EDT110.009.4010.6011.000.00-51973.73%
IBM200710C001120002020-06-25 12:32PM EDT112.006.908.709.050.00--265.23%
IBM200710C001130002020-07-02 2:18PM EDT113.007.857.508.25+0.35+4.67%11059.99%
IBM200710C001150002020-07-02 1:29PM EDT115.005.786.056.35+1.13+24.30%263955.62%
IBM200710C001160002020-07-02 9:38AM EDT116.005.204.955.15+1.55+42.47%122848.73%
IBM200710C001170002020-07-02 3:23PM EDT117.004.224.204.40+1.26+42.57%509847.07%
IBM200710C001180002020-07-02 3:57PM EDT118.002.533.403.55-0.11-4.17%2612242.97%
IBM200710C001190002020-07-02 3:49PM EDT119.002.022.702.82+0.22+12.22%5010640.21%
IBM200710C001200002020-07-02 3:58PM EDT120.001.532.032.16+0.13+9.29%53948037.65%
IBM200710C001210002020-07-02 3:49PM EDT121.001.071.491.53+0.08+8.08%15217634.38%
IBM200710C001220002020-07-02 3:44PM EDT122.000.811.061.13+0.11+15.71%31422733.67%
IBM200710C001230002020-07-02 3:57PM EDT123.000.440.790.84-0.07-13.73%29027733.64%
IBM200710C001240002020-07-02 3:57PM EDT124.000.300.530.53-0.05-14.29%24021031.79%
IBM200710C001250002020-07-02 3:35PM EDT125.000.280.310.34-0.04-12.50%20255331.01%
IBM200710C001260002020-07-02 3:35PM EDT126.000.180.230.24-0.10-35.71%2416231.45%
IBM200710C001270002020-07-02 3:19PM EDT127.000.110.140.16-0.06-35.29%2112431.64%
IBM200710C001280002020-07-02 3:35PM EDT128.000.080.100.12-0.20-71.43%26232.62%
IBM200710C001290002020-07-02 11:30AM EDT129.000.060.030.10-0.07-53.85%35334.38%
IBM200710C001300002020-07-02 2:05PM EDT130.000.060.000.09-0.01-14.29%132936.43%
IBM200710C001310002020-07-02 2:11PM EDT131.000.030.000.07-0.12-80.00%117037.50%
IBM200710C001320002020-06-30 3:01PM EDT132.000.190.000.34+0.11+137.50%113955.23%
IBM200710C001330002020-06-30 1:19PM EDT133.000.060.010.17-0.03-33.33%39650.00%
IBM200710C001340002020-07-01 11:36AM EDT134.000.130.000.130.00-15450.20%
IBM200710C001350002020-06-30 1:56PM EDT135.000.090.000.170.00-16555.57%
IBM200710C001360002020-06-30 3:31PM EDT136.000.030.000.050.00-222447.27%
IBM200710C001370002020-06-23 12:52PM EDT137.000.010.000.13-0.17-94.44%12351.56%
IBM200710C001380002020-06-30 3:31PM EDT138.000.040.000.440.00-2866.70%
IBM200710C001390002020-06-17 11:47AM EDT139.000.520.000.430.00-41469.04%
IBM200710C001400002020-07-02 2:25PM EDT140.000.090.000.180.00-122161.52%
IBM200710C001410002020-06-15 3:45PM EDT141.001.260.000.420.00--873.93%
IBM200710C001420002020-06-23 10:36AM EDT142.000.100.000.190.00-22066.60%
IBM200710C001430002020-06-22 9:46AM EDT143.000.060.000.380.00-18777.54%
IBM200710C001450002020-06-24 12:41PM EDT145.000.070.000.370.00-13081.93%
IBM200710C001500002020-06-26 3:32PM EDT150.000.010.000.000.00-9732450.00%
IBM200710C001550002020-06-26 3:32PM EDT155.000.010.000.130.00-979889.45%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM200710P000900002020-06-24 12:59PM EDT90.000.070.000.030.00--584.38%
IBM200710P000950002020-07-02 9:36AM EDT95.000.010.020.03-0.16-94.12%52774.22%
IBM200710P001000002020-07-02 11:53AM EDT100.000.020.000.03-0.12-85.71%2318955.47%
IBM200710P001050002020-07-02 3:19PM EDT105.000.030.030.04-0.07-70.00%4356947.66%
IBM200710P001070002020-07-01 9:30AM EDT107.000.100.030.050.00-51843.36%
IBM200710P001080002020-06-25 2:24PM EDT108.000.850.040.060.00--541.41%
IBM200710P001090002020-07-02 2:50PM EDT109.000.090.030.09-0.10-52.63%11841.02%
IBM200710P001100002020-07-02 1:59PM EDT110.000.090.080.09-0.16-64.00%3520837.70%
IBM200710P001110002020-06-30 2:28PM EDT111.000.380.110.130.00-84137.01%
IBM200710P001120002020-07-02 1:53PM EDT112.000.140.130.15-0.28-66.67%87234.57%
IBM200710P001130002020-07-02 3:25PM EDT113.000.180.170.19-0.30-62.50%1913732.72%
IBM200710P001140002020-07-02 3:17PM EDT114.000.280.230.25-0.30-51.72%317131.15%
IBM200710P001150002020-07-02 3:58PM EDT115.000.470.270.33-0.27-36.49%4047429.49%
IBM200710P001160002020-07-02 3:57PM EDT116.000.620.400.44-0.50-44.64%2316927.88%
IBM200710P001170002020-07-02 3:52PM EDT117.000.820.520.54-0.65-44.22%13614825.20%
IBM200710P001180002020-07-02 3:56PM EDT118.001.130.680.74-0.73-39.25%10012423.56%
IBM200710P001190002020-07-02 3:58PM EDT119.001.531.001.06-0.46-23.12%8726822.63%
IBM200710P001200002020-07-02 3:48PM EDT120.001.951.271.35-0.66-25.29%8515819.48%
IBM200710P001210002020-07-02 3:56PM EDT121.002.511.711.79+0.24+10.57%2757316.41%
IBM200710P001220002020-07-02 3:30PM EDT122.002.432.252.36-1.47-37.69%3719310.60%
IBM200710P001230002020-07-02 2:17PM EDT123.003.052.802.93-1.60-34.41%21510.00%
IBM200710P001240002020-07-02 3:22PM EDT124.003.853.453.80-0.70-15.38%22480.00%
IBM200710P001250002020-07-02 3:31PM EDT125.004.764.454.65-0.99-17.22%10690.00%
IBM200710P001260002020-07-02 3:31PM EDT126.005.685.355.55-1.12-16.47%21440.00%
IBM200710P001270002020-07-02 3:09PM EDT127.006.476.206.50-1.72-21.00%1750.00%
IBM200710P001280002020-07-02 3:43PM EDT128.008.007.157.35-3.03-27.47%2160.00%
IBM200710P001290002020-06-29 9:35AM EDT129.008.248.208.50-0.54-6.15%1620.00%
IBM200710P001300002020-06-30 3:42PM EDT130.009.889.009.250.00-6370.00%
IBM200710P001310002020-07-02 3:55PM EDT131.0011.5410.1010.55+0.44+3.96%2250.00%
IBM200710P001320002020-06-26 3:40PM EDT132.0011.5011.1011.400.00-1500.00%
IBM200710P001330002020-06-26 3:52PM EDT133.0013.5012.1512.40-2.47-15.47%8120.00%
IBM200710P001340002020-06-26 3:28PM EDT134.0017.1813.1513.400.00-9110.00%
IBM200710P001350002020-06-26 3:29PM EDT135.0018.2514.1014.350.00-2120.00%
IBM200710P001360002020-06-29 3:59PM EDT136.0016.5415.1015.400.00-7350.00%
IBM200710P001370002020-06-16 10:59AM EDT137.0013.8516.1516.500.00--30.00%
IBM200710P001400002020-06-15 3:16PM EDT140.0010.0719.0519.400.00--760.00%
IBM200710P001430002020-06-24 9:30AM EDT143.0025.1022.0022.550.00--00.00%