Bulletin
Investor Alert
×

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 23, 2019, 7:55 p.m.

IBM
/zigman2/quotes/203856914/composite

$

129.56

Change

-0.01 -0.0077%

Volume

Volume 406,210

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 134.32

$ 129.57

Change

-4.75 -3.54%

Day low

Day high

$128.83

$134.26

Open

52 week low

52 week high

$105.94

$154.36

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

In-the-money

August, 2019 Options

Hide
CALLS PUTS
Expires August 30, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.30 15.10 115.00 quote 0.08 0.00 81.00 0.05 0.10 5.00
quote 0.00 0.00 0.00 10.45 12.65 118.00 quote 0.10 0.00 298.00 0.08 0.17 2.00
quote 0.00 0.00 0.00 9.75 11.00 119.00 quote 0.15 0.00 24.00 0.12 0.21
quote 13.50 0.00 0.00 8.85 10.00 2.00 120.00 quote 0.24 0.00 532.00 0.15 0.25 57.00
quote 0.00 0.00 0.00 8.10 9.05 121.00 quote 0.30 0.00 26.00 0.21 0.31 10.00
quote 0.00 0.00 0.00 7.25 8.50 122.00 quote 0.33 0.00 678.00 0.28 0.40 21.00
quote 0.00 0.00 0.00 6.50 7.25 123.00 quote 0.37 0.00 30.00 0.37 0.49 5.00
quote 0.00 0.00 0.00 5.60 6.40 124.00 quote 0.54 0.00 106.00 0.41 0.61 1.00
quote 5.15 0.00 2.00 4.75 5.50 7.00 125.00 quote 0.77 0.00 118.00 0.63 0.76 150.00
quote 4.70 0.00 9.00 4.35 4.60 16.00 126.00 quote 0.97 0.00 42.00 0.80 0.89 10.00
quote 3.85 0.00 27.00 3.65 3.80 22.00 127.00 quote 1.17 0.00 102.00 1.02 1.14 126.00
quote 3.30 0.00 12.00 2.89 3.20 24.00 128.00 quote 1.61 0.00 192.00 1.32 1.47 222.00
quote 2.41 0.00 107.00 2.25 2.47 19.00 129.00 quote 1.99 0.00 173.00 1.63 1.81 108.00
129.57 Current price as of 8/23/2019 06:30:00 PM
quote 1.81 0.00 122.00 1.76 1.86 39.00 130.00 quote 2.20 0.00 382.00 2.09 2.24 763.00
quote 1.21 0.00 271.00 1.29 1.35 38.00 131.00 quote 2.72 0.00 164.00 2.62 2.77 227.00
quote 1.16 0.00 134.00 0.91 0.97 52.00 132.00 quote 3.33 0.00 157.00 3.25 3.45 192.00
quote 0.55 0.00 254.00 0.59 0.66 269.00 133.00 quote 4.40 0.00 75.00 3.80 4.20 349.00
quote 0.42 0.00 144.00 0.40 0.45 224.00 134.00 quote 5.00 3.57 64.00 3.60 5.20 410.00
quote 0.25 0.00 249.00 0.23 0.29 440.00 135.00 quote 5.57 0.00 49.00 5.40 6.05 511.00
quote 0.17 0.00 423.00 0.13 0.18 476.00 136.00 quote 5.08 0.00 26.00 6.25 7.10 187.00
quote 0.10 0.00 108.00 0.07 0.14 262.00 137.00 quote 7.00 0.00 6.00 6.95 8.45 321.00
quote 0.07 0.00 47.00 0.04 0.10 564.00 138.00 quote 4.25 0.00 30.00 8.20 9.25 233.00
quote 0.05 0.00 33.00 0.00 0.07 220.00 139.00 quote 4.75 0.00 0.00 8.40 10.90 110.00
quote 0.03 0.00 156.00 0.00 0.06 697.00 140.00 quote 5.95 0.00 1.00 8.55 11.75 129.00
quote 0.03 0.00 211.00 0.02 0.06 445.00 141.00 quote 7.99 0.00 0.00 9.25 12.85 105.00
quote 0.02 0.00 6.00 0.00 0.06 125.00 142.00 quote 7.41 0.00 0.00 11.50 13.85 18.00
quote 0.05 0.00 0.00 0.00 0.10 181.00 143.00 quote 8.28 0.00 0.00 12.25 14.85 3.00
quote 0.04 0.00 0.00 0.00 0.09 178.00 144.00 quote 12.90 0.00 0.00 13.60 15.75 30.00
quote 0.01 0.00 7.00 0.00 0.10 218.00 145.00 quote 13.50 0.00 0.00 14.40 16.90 173.00
quote 0.06 0.00 0.00 0.00 0.09 142.00 146.00 quote 10.57 0.00 0.00 14.95 19.00 3.00
quote 0.03 0.00 0.00 0.00 0.10 103.00 147.00 quote 10.70 0.00 0.00 16.30 20.00 10.00
quote 0.03 0.00 0.00 0.00 0.10 110.00 148.00 quote 13.10 -2.52 1.00 17.90 20.80 8.00
quote 0.03 0.00 0.00 0.00 0.10 121.00 149.00 quote 14.32 0.00 0.00 18.65 20.85 26.00
quote 0.02 0.00 15.00 0.00 0.03 388.00 150.00 quote 15.50 0.00 0.00 18.60 21.85 10.00
quote 0.01 0.00 0.00 0.00 0.02 246.00 152.50 quote 19.00 0.00 1.00 21.00 24.85 1.00
quote 0.01 0.00 3.00 0.00 0.06 255.00 155.00 quote 7.93 0.00 0.00 23.50 27.20 8.00
quote 0.20 0.00 0.00 0.00 0.07 158.00 157.50 quote 0.00 0.00 0.00 26.85 29.95
quote 0.05 0.00 0.00 0.00 0.10 217.00 160.00 quote 0.00 0.00 0.00 28.65 32.05
quote 0.03 0.00 0.00 0.00 0.10 30.00 162.50 quote 16.50 0.00 0.00 31.25 34.55
quote 0.19 0.00 0.00 0.00 0.10 2.00 165.00 quote 0.00 0.00 0.00 33.25 36.95
quote 0.03 0.00 0.00 0.00 0.06 10.00 167.50 quote 0.00 0.00 0.00 36.10 39.45
quote 0.00 0.00 0.00 0.00 0.09 170.00 quote 0.00 0.00 0.00 38.65 42.05
quote 0.00 0.00 0.00 0.00 0.10 172.50 quote 0.00 0.00 0.00 40.95 44.85
quote 0.00 0.00 0.00 0.00 0.05 175.00 quote 0.00 0.00 0.00 43.65 47.35
quote 0.00 0.00 0.00 0.00 0.09 177.50 quote 0.00 0.00 0.00 45.90 49.75
quote 0.00 0.00 0.00 0.00 0.05 180.00 quote 0.00 0.00 0.00 48.85 51.95
quote 0.00 0.00 0.00 0.00 0.05 185.00 quote 0.00 0.00 0.00 53.75 57.25

September, 2019 Options

Show

October, 2019 Options

Show

November, 2019 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show
Link to MarketWatch's Slice.