U.S. Markets open in 5 hrs 57 mins

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.08-0.58 (-0.39%)
At close: 4:01PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728C001410002017-07-21 11:48PM EDT141.006.005.956.250.00-1326.17%
IBM170728C001420002017-07-21 11:48PM EDT142.005.504.855.400.00-281727.39%
IBM170728C001430002017-07-21 11:48PM EDT143.003.914.054.250.00-14519.39%
IBM170728C001440002017-07-19 11:54AM EDT144.004.003.153.650.00-121224.71%
IBM170728C001450002017-07-21 3:17PM EDT145.002.362.342.47-0.69-22.62%2018916.72%
IBM170728C001460002017-07-21 2:46PM EDT146.001.671.591.71-0.23-12.11%423015.87%
IBM170728C001470002017-07-21 3:59PM EDT147.001.080.991.12-0.47-30.32%36817115.72%
IBM170728C001480002017-07-21 3:48PM EDT148.000.620.560.63-0.38-38.00%60039014.87%
IBM170728C001490002017-07-21 3:58PM EDT149.000.320.300.34-0.25-43.86%14730214.84%
IBM170728C001500002017-07-21 3:59PM EDT150.000.170.140.17-0.14-45.16%2931,80114.94%
IBM170728C001525002017-07-21 3:58PM EDT152.500.050.020.06-0.02-28.57%631,20918.26%
IBM170728C001550002017-07-21 3:23PM EDT155.000.010.000.02-0.01-50.00%577520.70%
IBM170728C001575002017-07-21 1:32PM EDT157.500.020.000.02-0.01-33.33%1775526.17%
IBM170728C001600002017-07-21 3:10PM EDT160.000.010.000.01-0.01-50.00%2376028.91%
IBM170728C001625002017-07-21 2:08PM EDT162.500.010.000.020.00-2538335.94%
IBM170728C001650002017-07-20 3:22PM EDT165.000.010.000.020.00-154940.63%
IBM170728C001675002017-07-19 9:43AM EDT167.500.010.000.030.00-4225047.66%
IBM170728C001700002017-07-20 9:43AM EDT170.000.010.000.010.00-217946.09%
IBM170728C001725002017-07-21 11:48PM EDT172.500.020.000.010.00-5750.00%
IBM170728C001750002017-07-18 3:59PM EDT175.000.040.000.010.00-8041551.56%
IBM170728C001800002017-06-12 4:51PM EDT180.000.050.030.080.00-10075.39%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728P001200002017-07-21 11:48PM EDT120.000.040.000.010.00-5559.38%
IBM170728P001250002017-06-09 11:47PM EDT125.000.100.060.140.00-20070.31%
IBM170728P001300002017-07-19 3:25PM EDT130.000.010.000.030.00-119246.48%
IBM170728P001310002017-07-19 9:59AM EDT131.000.020.000.030.00-16218143.75%
IBM170728P001320002017-07-19 10:00AM EDT132.000.020.000.030.00-626841.41%
IBM170728P001330002017-07-21 11:48PM EDT133.000.020.000.030.00-22222238.87%
IBM170728P001340002017-07-21 11:48PM EDT134.000.020.000.030.00-30230236.33%
IBM170728P001350002017-07-19 1:21PM EDT135.000.030.000.030.00-2817233.79%
IBM170728P001360002017-07-19 3:54PM EDT136.000.050.000.040.00-101632.62%
IBM170728P001370002017-07-20 3:26PM EDT137.000.030.000.040.00-325930.08%
IBM170728P001380002017-07-20 11:26AM EDT138.000.040.000.040.00-1016127.34%
IBM170728P001390002017-07-21 3:14PM EDT139.000.040.010.040.03300.00%24124.81%
IBM170728P001400002017-07-20 12:03PM EDT140.000.050.020.050.00-371,04322.95%
IBM170728P001410002017-07-21 11:48PM EDT141.000.050.030.070.00-2016721.49%
IBM170728P001420002017-07-21 3:00PM EDT142.000.070.060.10-0.01-12.50%3258320.02%
IBM170728P001430002017-07-21 3:46PM EDT143.000.130.110.14-0.02-13.33%3770018.36%
IBM170728P001440002017-07-21 3:52PM EDT144.000.200.180.230.015.26%15974117.43%
IBM170728P001450002017-07-21 3:50PM EDT145.000.350.320.380.0725.00%3191,08316.55%
IBM170728P001460002017-07-21 3:52PM EDT146.000.590.570.620.1637.21%991,73715.72%
IBM170728P001470002017-07-21 3:59PM EDT147.000.950.951.020.1925.00%8411,07415.43%
IBM170728P001480002017-07-21 3:49PM EDT148.001.491.501.590.3227.35%14130315.50%
IBM170728P001490002017-07-21 3:43PM EDT149.002.262.212.340.4524.86%7123316.36%
IBM170728P001500002017-07-21 3:45PM EDT150.003.093.003.200.5421.18%5272,41117.65%
IBM170728P001525002017-07-21 3:23PM EDT152.505.545.355.600.7415.42%282,69323.44%
IBM170728P001550002017-07-21 3:45PM EDT155.007.947.858.100.8411.83%4638630.96%
IBM170728P001575002017-07-19 12:41PM EDT157.5010.4510.1510.950.00-143649.95%
IBM170728P001600002017-07-19 12:27PM EDT160.0012.5912.6013.500.00-5211059.28%
IBM170728P001625002017-07-21 11:48PM EDT162.5015.0614.6016.850.00-2156.93%
IBM170728P001650002017-07-21 11:48PM EDT165.0018.3517.8518.100.00-26057.03%