U.S. Markets open in 8 hrs 51 mins

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.20+0.69 (+0.45%)
At close: 4:02PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
133.00IBM170526C0013300019.2518.7519.200.000.00%100.00%
144.00IBM170526C001440008.250.000.000.000.00%200.00%
145.00IBM170526C001450008.200.000.000.000.00%200.00%
146.00IBM170526C001460005.950.000.000.000.00%100.00%
147.00IBM170526C001470006.200.000.000.000.00%100.00%
148.00IBM170526C001480004.210.000.000.000.00%400.00%
149.00IBM170526C001490004.050.000.000.000.00%100.00%
150.00IBM170526C001500003.250.000.000.000.00%20000.00%
152.50IBM170526C001525000.920.000.000.000.00%27900.00%
155.00IBM170526C001550000.020.000.000.000.00%33306.25%
157.50IBM170526C001575000.030.000.000.000.00%16012.50%
160.00IBM170526C001600000.010.000.000.000.00%1025.00%
162.50IBM170526C001625000.010.000.050.000.00%41,42552.34%
165.00IBM170526C001650000.020.000.000.000.00%4025.00%
167.50IBM170526C001675000.040.000.000.000.00%1050.00%
170.00IBM170526C001700000.010.000.010.000.00%1115171.88%
172.50IBM170526C001725000.010.000.03-0.03-75.00%214890.63%
175.00IBM170526C001750000.030.000.030.02200.00%22599.22%
177.50IBM170526C001775000.020.000.000.000.00%1050.00%
180.00IBM170526C001800000.010.000.030.000.00%213118.75%
185.00IBM170526C001850000.020.000.030.000.00%2525135.94%
190.00IBM170526C001900000.040.000.050.000.00%32160.94%
195.00IBM170526C001950000.020.000.050.000.00%22178.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
130.00IBM170526P001300000.060.000.090.000.00%210139.84%
135.00IBM170526P001350000.020.000.04-0.01-33.33%426100.00%
136.00IBM170526P001360000.010.000.000.000.00%1050.00%
137.00IBM170526P001370000.010.000.000.000.00%1050.00%
138.00IBM170526P001380000.010.000.000.000.00%1050.00%
139.00IBM170526P001390000.010.000.000.000.00%3050.00%
140.00IBM170526P001400000.070.000.070.000.00%217580.47%
141.00IBM170526P001410000.040.030.07-0.05-55.56%309678.91%
142.00IBM170526P001420000.110.020.070.000.00%57671.88%
143.00IBM170526P001430000.010.000.000.000.00%6025.00%
144.00IBM170526P001440000.010.000.000.000.00%5025.00%
145.00IBM170526P001450000.010.000.000.000.00%2025.00%
146.00IBM170526P001460000.010.000.000.000.00%4025.00%
147.00IBM170526P001470000.010.000.000.000.00%372025.00%
148.00IBM170526P001480000.010.000.000.000.00%19012.50%
149.00IBM170526P001490000.010.000.000.000.00%41012.50%
150.00IBM170526P001500000.020.000.000.000.00%100012.50%
152.50IBM170526P001525000.190.000.000.000.00%38603.13%
155.00IBM170526P001550001.840.000.000.000.00%11800.00%
157.50IBM170526P001575004.350.000.000.000.00%1300.00%
160.00IBM170526P001600006.860.000.000.000.00%800.00%
162.50IBM170526P0016250010.000.000.000.000.00%300.00%
165.00IBM170526P0016500011.900.000.000.000.00%100.00%
167.50IBM170526P0016750015.4617.0017.600.000.00%11246.83%
170.00IBM170526P0017000017.0019.5020.100.000.00%12267.68%
172.50IBM170526P0017250015.6419.2019.850.000.00%26135.55%
175.00IBM170526P0017500017.4421.3523.000.000.00%210164.84%
177.50IBM170526P0017750018.5015.2019.458.3081.37%570.00%