U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.13-0.13 (-0.09%)
At close: 4:01PM EDT

145.00 -0.13 (-0.09%)
After hours: 7:55PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170929C001350002017-09-08 11:53PM EDT135.008.127.758.400.00-210.00%
IBM170929C001380002017-09-20 11:36AM EDT138.007.506.907.450.00-1229.98%
IBM170929C001390002017-09-12 1:59PM EDT139.007.155.957.900.00-12052.66%
IBM170929C001400002017-09-22 3:49PM EDT140.005.305.055.50-0.45-7.83%83724.76%
IBM170929C001410002017-09-22 3:55PM EDT141.004.273.854.55-0.57-11.78%84822.36%
IBM170929C001420002017-09-22 12:05PM EDT142.003.402.683.40-0.14-3.95%2234815.92%
IBM170929C001430002017-09-22 12:04PM EDT143.002.532.272.49+0.07+2.85%310614.01%
IBM170929C001440002017-09-22 3:45PM EDT144.001.611.471.62-0.21-11.54%2322811.89%
IBM170929C001450002017-09-22 3:58PM EDT145.000.950.880.96-0.59-38.31%9645411.16%
IBM170929C001460002017-09-22 3:50PM EDT146.000.510.410.51-0.19-27.14%14542310.91%
IBM170929C001470002017-09-22 3:59PM EDT147.000.230.220.25-0.09-28.12%24792911.01%
IBM170929C001480002017-09-22 1:48PM EDT148.000.080.080.13-0.07-46.67%1824211.67%
IBM170929C001500002017-09-22 3:59PM EDT150.000.030.010.030.00-969712.70%
IBM170929C001525002017-09-19 3:59PM EDT152.500.010.000.030.00-54917.77%
IBM170929C001550002017-09-21 9:36AM EDT155.000.030.000.030.00-61722.66%
IBM170929C001575002017-09-18 10:13AM EDT157.500.070.000.030.00-21727.15%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170929P001250002017-09-15 11:57AM EDT125.000.030.000.04-0.02-40.00%24848.44%
IBM170929P001280002017-09-08 11:21AM EDT128.000.130.030.14-0.12-48.00%175950.68%
IBM170929P001290002017-09-01 11:46PM EDT129.000.180.070.110.00-101046.09%
IBM170929P001300002017-09-14 12:12PM EDT130.000.060.000.060.00-108939.26%
IBM170929P001310002017-09-19 10:54AM EDT131.000.050.000.030.00-13233.40%
IBM170929P001320002017-09-18 10:13AM EDT132.000.100.000.030.00-22431.25%
IBM170929P001330002017-09-13 3:08PM EDT133.000.060.030.080.00-5040933.89%
IBM170929P001340002017-09-11 1:56PM EDT134.000.120.040.100.00-1632.81%
IBM170929P001350002017-09-14 10:22AM EDT135.000.140.060.120.00-216931.35%
IBM170929P001360002017-09-22 1:15PM EDT136.000.020.000.03-0.08-80.00%17322.66%
IBM170929P001370002017-09-14 10:22AM EDT137.000.190.090.160.00-46027.83%
IBM170929P001380002017-09-22 10:19AM EDT138.000.030.010.04-0.02-40.00%1533319.04%
IBM170929P001390002017-09-22 11:58AM EDT139.000.040.020.050.00-28117.38%
IBM170929P001400002017-09-22 1:32PM EDT140.000.060.040.080.00-3015916.50%
IBM170929P001410002017-09-22 2:14PM EDT141.000.090.070.09-0.02-18.18%107614.26%
IBM170929P001420002017-09-22 3:50PM EDT142.000.130.120.19-0.06-31.58%5613114.21%
IBM170929P001430002017-09-22 3:55PM EDT143.000.240.150.26-0.05-17.24%18259712.28%
IBM170929P001440002017-09-22 3:59PM EDT144.000.440.410.49-0.04-8.33%20921311.89%
IBM170929P001450002017-09-22 3:41PM EDT145.000.780.700.86-0.02-2.50%7542011.52%
IBM170929P001460002017-09-22 3:59PM EDT146.001.311.271.42+0.02+1.55%3211311.45%
IBM170929P001470002017-09-22 3:19PM EDT147.002.061.822.25+0.18+9.57%654413.18%
IBM170929P001480002017-09-22 1:17PM EDT148.002.982.633.30+0.17+6.05%21117.65%
IBM170929P001490002017-09-22 3:31PM EDT149.003.853.804.15+0.25+6.94%203318.12%
IBM170929P001525002017-08-17 1:37PM EDT152.5010.4711.1514.050.00-16102.34%
IBM170929P001575002017-08-18 11:56PM EDT157.5016.7016.0519.200.00-30123.17%