Bulletin
Investor Alert

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 26, 2020, 7:48 p.m.

IBM
/zigman2/quotes/203856914/composite

$

121.77

Change

+0.01 +0.0082%

Volume

Volume 275,275

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 118.39

$ 121.76

Change

+3.37 +2.85%

Day low

Day high

$121.01

$122.62

Open

52 week low

52 week high

$90.56

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 55.15 56.55 60.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 50.15 51.50 65.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 45.20 46.55 70.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 40.20 41.30 75.00 quote 0.01 0.00 0.00 0.00 0.17 2.00
quote 0.00 0.00 0.00 35.15 36.55 80.00 quote 0.04 0.00 0.00 0.00 0.18 340.00
quote 0.00 0.00 0.00 30.20 31.40 85.00 quote 0.05 0.00 0.00 0.00 0.19 7.00
quote 0.00 0.00 0.00 25.25 26.45 90.00 quote 0.03 0.00 0.00 0.00 0.23 69.00
quote 0.00 0.00 0.00 20.35 21.65 95.00 quote 0.01 0.00 0.00 0.02 0.39 7.00
quote 22.48 0.00 0.00 15.55 16.40 3.00 100.00 quote 0.27 0.00 0.00 0.20 0.52 68.00
quote 18.23 0.00 0.00 11.00 11.45 2.00 105.00 quote 0.72 0.00 0.00 0.49 0.81 153.00
quote 0.00 0.00 0.00 9.95 10.70 106.00 quote 0.91 0.00 0.00 0.57 0.97 12.00
quote 0.00 0.00 0.00 9.10 9.75 107.00 quote 0.83 0.00 0.00 0.70 1.00 59.00
quote 0.00 0.00 0.00 8.25 8.95 108.00 quote 1.05 0.00 0.00 0.91 1.16 31.00
quote 0.00 0.00 0.00 7.45 8.30 109.00 quote 1.15 0.00 0.00 1.01 1.36 31.00
quote 5.25 0.00 0.00 6.75 7.30 1.00 110.00 quote 1.30 0.00 0.00 1.23 1.49 248.00
quote 0.00 0.00 0.00 6.15 6.45 1.00 111.00 quote 2.19 0.00 0.00 1.53 1.80 185.00
quote 0.00 0.00 0.00 5.25 5.85 1.00 112.00 quote 2.19 0.00 0.00 1.56 2.00 77.00
quote 5.00 0.00 0.00 4.60 5.00 25.00 113.00 quote 2.01 0.00 0.00 1.81 2.41 56.00
quote 3.65 0.00 0.00 4.00 4.35 3.00 114.00 quote 2.92 0.00 0.00 2.11 2.85 109.00
quote 4.00 0.00 0.00 3.50 3.75 143.00 115.00 quote 3.00 0.00 35.00 2.87 3.20 506.00
quote 3.60 0.00 0.00 2.79 3.25 42.00 116.00 quote 3.55 0.00 3.00 3.25 3.60 35.00
quote 2.83 0.00 0.00 2.46 2.96 30.00 117.00 quote 4.90 0.00 0.00 3.80 4.10 113.00
quote 2.01 0.00 0.00 1.83 2.36 104.00 118.00 quote 4.08 0.00 0.00 3.95 4.60 78.00
quote 1.82 0.00 0.00 1.50 2.01 60.00 119.00 quote 4.75 0.00 0.00 4.95 5.40 29.00
quote 1.35 0.00 0.00 1.22 1.66 100.00 120.00 quote 4.94 0.00 0.00 5.50 6.00 244.00
quote 1.19 0.00 0.00 0.97 1.39 34.00 121.00 quote 2.17 0.00 0.00 6.40 6.75 17.00
121.76 Current price as of 5/26/2020 04:00:01 PM
quote 1.05 0.00 0.00 0.77 1.10 113.00 122.00 quote 7.12 0.00 0.00 7.00 7.60 64.00
quote 0.76 0.00 0.00 0.64 0.79 65.00 123.00 quote 9.01 0.00 0.00 7.30 8.40 33.00
quote 0.50 0.00 3.00 0.53 0.60 35.00 124.00 quote 3.18 0.00 0.00 8.75 9.30 4.00
quote 0.48 0.00 0.00 0.15 0.47 151.00 125.00 quote 10.05 0.00 0.00 9.40 10.20 205.00
quote 0.33 0.00 0.00 0.27 0.50 43.00 126.00 quote 10.25 0.00 0.00 10.45 11.10 4.00
quote 0.22 0.00 0.00 0.21 0.50 44.00 127.00 quote 0.00 0.00 0.00 11.10 12.00
quote 0.21 0.00 0.00 0.15 0.44 53.00 128.00 quote 6.00 0.00 0.00 12.00 13.00 3.00
quote 0.23 0.00 0.00 0.05 0.43 103.00 129.00 quote 8.48 0.00 0.00 12.95 14.00 2.00
quote 0.27 0.00 0.00 0.05 0.40 124.00 130.00 quote 9.05 0.00 0.00 13.85 14.95 7.00
quote 0.10 0.00 0.00 0.06 0.35 16.00 131.00 quote 8.10 0.00 0.00 14.55 15.90 2.00
quote 0.11 0.00 0.00 0.00 0.31 50.00 132.00 quote 12.80 0.00 0.00 15.65 16.65 2.00
quote 0.12 0.00 0.00 0.00 0.27 39.00 133.00 quote 0.00 0.00 0.00 16.95 17.90
quote 0.10 0.00 0.00 0.00 0.23 29.00 134.00 quote 0.00 0.00 0.00 17.90 18.90
quote 0.06 0.00 0.00 0.05 0.21 37.00 135.00 quote 12.00 0.00 0.00 18.70 19.80 6.00
quote 0.76 0.00 0.00 0.00 0.20 45.00 136.00 quote 0.00 0.00 0.00 19.75 20.90
quote 0.74 0.00 0.00 0.00 0.19 9.00 137.00 quote 0.00 0.00 0.00 20.85 21.85
quote 0.62 0.00 0.00 0.00 0.18 3.00 138.00 quote 0.00 0.00 0.00 21.85 22.90
quote 0.40 0.00 0.00 0.00 0.18 11.00 139.00 quote 0.00 0.00 0.00 23.05 23.85
quote 0.06 0.00 0.00 0.00 0.18 286.00 140.00 quote 0.00 0.00 0.00 23.95 24.85
quote 0.04 0.00 0.00 0.00 0.08 14.00 145.00 quote 0.00 0.00 0.00 28.90 29.80
quote 0.12 0.00 0.00 0.00 0.17 8.00 150.00 quote 0.00 0.00 0.00 33.85 34.85
quote 0.06 0.00 0.00 0.00 0.17 8.00 155.00 quote 31.10 0.00 0.00 38.85 39.85

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.