U.S. Markets close in 3 hrs 41 mins

International Business Machines Corporation (IBM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
152.33-0.87 (-0.57%)
As of 12:19PM EDT. Market open.
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%
144.00IBM170526C001440008.258.108.800.000.00%2266.99%
145.00IBM170526C001450008.207.207.300.000.00%2100.00%
146.00IBM170526C001460005.956.256.350.000.00%1238.67%
147.00IBM170526C001470006.205.205.350.000.00%11533.59%
148.00IBM170526C001480004.214.204.300.000.00%440.00%
149.00IBM170526C001490003.153.253.35-0.90-22.22%13122.27%
150.00IBM170526C001500002.322.282.33-0.93-28.62%1424896.25%
152.50IBM170526C001525000.160.150.17-0.76-82.61%3461,2807.72%
155.00IBM170526C001550000.010.000.01-0.01-50.00%641,96916.41%
157.50IBM170526C001575000.030.000.010.000.00%1698728.13%
160.00IBM170526C001600000.010.000.010.000.00%153639.84%
162.50IBM170526C001625000.010.000.050.000.00%41,42557.03%
165.00IBM170526C001650000.020.000.030.000.00%46764.06%
167.50IBM170526C001675000.040.000.030.000.00%111974.22%
170.00IBM170526C001700000.010.000.010.000.00%1115175.00%
172.50IBM170526C001725000.010.000.03-0.03-75.00%214893.75%
175.00IBM170526C001750000.030.000.030.02200.00%225103.13%
177.50IBM170526C001775000.020.000.030.000.00%157112.50%
180.00IBM170526C001800000.010.000.030.000.00%213121.88%
185.00IBM170526C001850000.020.000.030.000.00%2525140.63%
190.00IBM170526C001900000.040.000.050.000.00%32165.63%
195.00IBM170526C001950000.020.000.050.000.00%22182.81%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
130.00IBM170526P001300000.060.000.090.000.00%210135.94%
135.00IBM170526P001350000.020.000.04-0.01-33.33%42696.88%
136.00IBM170526P001360000.010.000.030.000.00%1187.50%
137.00IBM170526P001370000.010.000.030.000.00%1182.81%
138.00IBM170526P001380000.010.000.030.000.00%1178.13%
139.00IBM170526P001390000.010.000.030.000.00%3672.66%
140.00IBM170526P001400000.070.000.070.000.00%217575.78%
141.00IBM170526P001410000.040.030.07-0.05-55.56%309674.22%
142.00IBM170526P001420000.110.020.070.000.00%57667.19%
143.00IBM170526P001430000.010.000.030.000.00%63352.34%
144.00IBM170526P001440000.010.000.030.000.00%59052.34%
145.00IBM170526P001450000.010.000.030.000.00%213846.88%
146.00IBM170526P001460000.010.000.020.000.00%413638.67%
147.00IBM170526P001470000.010.000.010.000.00%3721,64030.47%
148.00IBM170526P001480000.010.000.020.000.00%1979928.13%
149.00IBM170526P001490000.010.000.010.000.00%246520.31%
150.00IBM170526P001500000.010.000.03-0.01-50.00%994,02117.97%
152.50IBM170526P001525000.390.340.370.20105.26%5217548.69%
155.00IBM170526P001550002.732.692.730.8948.37%891,42422.85%
157.50IBM170526P001575004.655.155.300.306.90%633045.12%
160.00IBM170526P001600006.867.657.800.000.00%89151.17%
162.50IBM170526P0016250010.0010.1010.400.000.00%3468.36%
165.00IBM170526P0016500011.9012.6512.750.000.00%11370.31%
167.50IBM170526P0016750015.4617.0017.600.000.00%11220.61%
170.00IBM170526P0017000017.0019.5020.100.000.00%12240.14%
172.50IBM170526P0017250015.6419.2019.850.000.00%260.00%
175.00IBM170526P0017500017.4421.3523.000.000.00%210165.82%
177.50IBM170526P0017750018.5015.2019.458.3081.37%570.00%