IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM171020C00100000 | 2017-08-28 2:40PM EDT | 100.00 | 42.90 | 45.35 | 48.90 | 0.00 | - | 1 | 1 | 256.25% |
| IBM171020C00110000 | 2017-10-13 11:56PM EDT | 110.00 | 37.25 | 35.20 | 38.65 | 0.00 | - | 7 | 7 | 185.55% |
| IBM171020C00120000 | 2017-10-04 11:22AM EDT | 120.00 | 26.97 | 25.30 | 28.65 | 0.00 | - | 1 | 4 | 141.41% |
| IBM171020C00125000 | 2017-10-10 9:38AM EDT | 125.00 | 23.23 | 20.90 | 24.00 | 0.00 | - | 1 | 30 | 142.09% |
| IBM171020C00130000 | 2017-10-17 9:30AM EDT | 130.00 | 16.66 | 15.95 | 18.20 | -0.94 | -5.34% | 1 | 391 | 99.51% |
| IBM171020C00132000 | 2017-10-17 3:21PM EDT | 132.00 | 14.69 | 13.95 | 16.05 | +0.81 | +5.84% | 2 | 1 | 86.33% |
| IBM171020C00134000 | 2017-10-16 3:01PM EDT | 134.00 | 12.65 | 11.10 | 14.95 | 0.00 | - | 8 | 12 | 77.98% |
| IBM171020C00135000 | 2017-10-17 3:19PM EDT | 135.00 | 11.54 | 9.80 | 12.15 | -0.92 | -7.38% | 35 | 403 | 78.17% |
| IBM171020C00136000 | 2017-10-03 12:50PM EDT | 136.00 | 11.05 | 8.20 | 12.95 | 0.00 | - | 3 | 0 | 124.07% |
| IBM171020C00137000 | 2017-10-17 2:26PM EDT | 137.00 | 9.89 | 8.90 | 11.30 | -0.08 | -0.80% | 8 | 10 | 66.21% |
| IBM171020C00138000 | 2017-10-17 3:42PM EDT | 138.00 | 8.77 | 8.25 | 9.10 | -1.33 | -13.17% | 4 | 26 | 61.18% |
| IBM171020C00139000 | 2017-10-17 3:42PM EDT | 139.00 | 7.88 | 7.45 | 8.10 | -0.76 | -8.80% | 4 | 13 | 56.06% |
| IBM171020C00140000 | 2017-10-17 11:00AM EDT | 140.00 | 7.00 | 6.85 | 7.45 | -0.24 | -3.31% | 33 | 7,089 | 52.39% |
| IBM171020C00141000 | 2017-10-17 3:57PM EDT | 141.00 | 6.07 | 5.70 | 6.45 | -0.40 | -6.18% | 52 | 28 | 55.18% |
| IBM171020C00142000 | 2017-10-17 3:56PM EDT | 142.00 | 5.33 | 5.05 | 6.70 | -0.32 | -5.66% | 109 | 287 | 59.20% |
| IBM171020C00143000 | 2017-10-17 3:43PM EDT | 143.00 | 4.52 | 4.35 | 4.95 | -0.37 | -7.57% | 21 | 72 | 54.15% |
| IBM171020C00144000 | 2017-10-17 3:59PM EDT | 144.00 | 3.90 | 3.85 | 4.35 | -0.24 | -5.80% | 426 | 142 | 50.20% |
| IBM171020C00145000 | 2017-10-17 3:59PM EDT | 145.00 | 3.29 | 3.25 | 3.50 | -0.29 | -8.10% | 1,423 | 8,487 | 50.44% |
| IBM171020C00146000 | 2017-10-17 3:59PM EDT | 146.00 | 2.83 | 2.74 | 2.89 | -0.20 | -6.60% | 1,645 | 2,516 | 49.37% |
| IBM171020C00147000 | 2017-10-17 3:59PM EDT | 147.00 | 2.34 | 2.27 | 2.38 | -0.17 | -6.77% | 3,935 | 3,586 | 49.05% |
| IBM171020C00148000 | 2017-10-17 3:59PM EDT | 148.00 | 1.97 | 1.81 | 1.95 | -0.05 | -2.48% | 784 | 1,332 | 49.12% |
| IBM171020C00149000 | 2017-10-17 3:59PM EDT | 149.00 | 1.52 | 1.48 | 1.63 | -0.06 | -3.80% | 966 | 1,259 | 50.20% |
| IBM171020C00150000 | 2017-10-17 3:59PM EDT | 150.00 | 1.30 | 1.13 | 1.30 | +0.04 | +3.17% | 10,666 | 10,967 | 50.02% |
| IBM171020C00152500 | 2017-10-17 3:59PM EDT | 152.50 | 0.60 | 0.59 | 0.61 | -0.02 | -3.23% | 5,008 | 3,368 | 47.31% |
| IBM171020C00155000 | 2017-10-17 3:59PM EDT | 155.00 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 6,605 | 8,938 | 45.61% |
| IBM171020C00157500 | 2017-10-17 3:59PM EDT | 157.50 | 0.10 | 0.04 | 0.13 | -0.05 | -33.33% | 2,285 | 1,004 | 47.66% |
| IBM171020C00160000 | 2017-10-17 3:59PM EDT | 160.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 5,557 | 6,228 | 50.00% |
| IBM171020C00162500 | 2017-10-17 3:58PM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 161 | 19 | 52.73% |
| IBM171020C00165000 | 2017-10-17 3:22PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 7 | 3,093 | 55.47% |
| IBM171020C00167500 | 2017-10-17 8:44PM EDT | 167.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 63.28% |
| IBM171020C00170000 | 2017-10-17 3:58PM EDT | 170.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 3 | 1,882 | 65.63% |
| IBM171020C00175000 | 2017-10-04 3:07PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 891 | 71.88% |
| IBM171020C00180000 | 2017-10-11 12:52PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,009 | 81.25% |
| IBM171020C00185000 | 2017-10-12 1:17PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 468 | 102.34% |
| IBM171020C00190000 | 2017-08-31 11:43AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,371 | 104.69% |
| IBM171020C00195000 | 2017-09-11 11:37AM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 385 | 114.06% |
| IBM171020C00200000 | 2017-08-21 11:01AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,216 | 123.44% |
| IBM171020C00205000 | 2017-06-02 11:54PM EDT | 205.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 105 | 140.63% |
| IBM171020C00210000 | 2017-06-26 3:00PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 48 | 143.75% |
| IBM171020C00215000 | 2017-07-20 9:57AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 12 | 148.44% |
| IBM171020C00220000 | 2017-06-02 11:54PM EDT | 220.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 156.25% |
| IBM171020C00225000 | 2017-06-02 11:54PM EDT | 225.00 | 0.56 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 164.06% |
| IBM171020C00230000 | 2017-06-02 11:54PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 171.88% |
| IBM171020C00250000 | 2017-06-02 11:54PM EDT | 250.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 198.44% |
PutsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM171020P00090000 | 2017-08-11 11:59AM EDT | 90.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 73 | 196.88% |
| IBM171020P00095000 | 2017-08-23 10:17AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 182 | 176.56% |
| IBM171020P00100000 | 2017-09-28 12:19PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 245 | 137.50% |
| IBM171020P00105000 | 2017-09-19 1:16PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 338 | 134.38% |
| IBM171020P00110000 | 2017-10-16 3:37PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 354 | 117.19% |
| IBM171020P00115000 | 2017-10-16 10:22AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 258 | 101.56% |
| IBM171020P00120000 | 2017-10-17 3:55PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 2,064 | 75.00% |
| IBM171020P00125000 | 2017-10-17 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 1,702 | 68.75% |
| IBM171020P00127000 | 2017-10-16 10:47AM EDT | 127.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 30 | 64.84% |
| IBM171020P00128000 | 2017-10-16 10:37AM EDT | 128.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 28 | 61.72% |
| IBM171020P00129000 | 2017-10-16 11:08AM EDT | 129.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 330 | 58.59% |
| IBM171020P00130000 | 2017-10-17 3:59PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 143 | 3,298 | 51.56% |
| IBM171020P00131000 | 2017-10-17 2:42PM EDT | 131.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 6 | 17 | 52.34% |
| IBM171020P00132000 | 2017-10-17 3:41PM EDT | 132.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 185 | 124 | 53.91% |
| IBM171020P00133000 | 2017-10-17 3:59PM EDT | 133.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 107 | 354 | 48.44% |
| IBM171020P00134000 | 2017-10-17 3:58PM EDT | 134.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 2,006 | 35 | 47.27% |
| IBM171020P00135000 | 2017-10-17 3:58PM EDT | 135.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 1,160 | 4,038 | 48.05% |
| IBM171020P00136000 | 2017-10-17 3:59PM EDT | 136.00 | 0.14 | 0.05 | 0.18 | +0.02 | +16.67% | 1,235 | 813 | 53.32% |
| IBM171020P00137000 | 2017-10-17 3:59PM EDT | 137.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 1,911 | 492 | 45.80% |
| IBM171020P00138000 | 2017-10-17 3:59PM EDT | 138.00 | 0.17 | 0.17 | 0.22 | -0.05 | -22.73% | 2,380 | 765 | 47.07% |
| IBM171020P00139000 | 2017-10-17 3:59PM EDT | 139.00 | 0.32 | 0.28 | 0.32 | -0.02 | -5.88% | 1,642 | 443 | 47.27% |
| IBM171020P00140000 | 2017-10-17 3:59PM EDT | 140.00 | 0.40 | 0.42 | 0.43 | -0.06 | -13.04% | 5,509 | 19,884 | 46.58% |
| IBM171020P00141000 | 2017-10-17 3:59PM EDT | 141.00 | 0.57 | 0.59 | 0.66 | -0.03 | -5.00% | 1,869 | 2,488 | 48.44% |
| IBM171020P00142000 | 2017-10-17 3:59PM EDT | 142.00 | 0.84 | 0.80 | 0.87 | -0.02 | -2.33% | 2,468 | 1,542 | 48.19% |
| IBM171020P00143000 | 2017-10-17 3:59PM EDT | 143.00 | 1.13 | 1.08 | 1.22 | +0.04 | +3.67% | 1,042 | 480 | 50.00% |
| IBM171020P00144000 | 2017-10-17 3:59PM EDT | 144.00 | 1.55 | 1.42 | 1.54 | +0.11 | +7.64% | 860 | 1,364 | 49.81% |
| IBM171020P00145000 | 2017-10-17 3:59PM EDT | 145.00 | 1.90 | 1.81 | 1.94 | +0.11 | +6.15% | 5,464 | 20,853 | 50.05% |
| IBM171020P00146000 | 2017-10-17 3:59PM EDT | 146.00 | 2.40 | 2.34 | 2.42 | +0.17 | +7.62% | 2,665 | 985 | 50.68% |
| IBM171020P00147000 | 2017-10-17 3:59PM EDT | 147.00 | 2.88 | 2.88 | 2.93 | +0.15 | +5.49% | 1,915 | 2,573 | 50.29% |
| IBM171020P00148000 | 2017-10-17 3:57PM EDT | 148.00 | 3.54 | 3.30 | 3.65 | +0.23 | +6.95% | 438 | 1,859 | 50.34% |
| IBM171020P00149000 | 2017-10-17 3:53PM EDT | 149.00 | 3.94 | 3.95 | 4.30 | -0.06 | -1.50% | 81 | 412 | 50.88% |
| IBM171020P00150000 | 2017-10-17 3:59PM EDT | 150.00 | 4.64 | 4.55 | 4.95 | +0.04 | +0.87% | 406 | 1,773 | 54.05% |
| IBM171020P00152500 | 2017-10-17 3:57PM EDT | 152.50 | 6.50 | 6.00 | 7.00 | +0.03 | +0.46% | 173 | 205 | 58.59% |
| IBM171020P00155000 | 2017-10-17 2:52PM EDT | 155.00 | 8.85 | 8.35 | 9.35 | +0.26 | +3.03% | 17 | 844 | 51.37% |
| IBM171020P00157500 | 2017-10-17 8:45PM EDT | 157.50 | 11.33 | 10.70 | 12.65 | 0.00 | - | 1 | 0 | 73.39% |
| IBM171020P00160000 | 2017-10-17 3:21PM EDT | 160.00 | 13.45 | 13.15 | 14.00 | +0.05 | +0.37% | 20 | 208 | 54.69% |
| IBM171020P00162500 | 2017-10-13 11:56PM EDT | 162.50 | 14.90 | 15.50 | 16.65 | 0.00 | - | 5 | 5 | 62.31% |
| IBM171020P00165000 | 2017-10-16 3:55PM EDT | 165.00 | 18.25 | 18.00 | 20.10 | 0.00 | - | 21 | 542 | 98.34% |
| IBM171020P00170000 | 2017-10-09 1:01PM EDT | 170.00 | 22.35 | 22.10 | 26.05 | 0.00 | - | 5 | 310 | 117.09% |
| IBM171020P00175000 | 2017-09-20 10:48AM EDT | 175.00 | 29.93 | 26.75 | 30.65 | 0.00 | - | 8 | 90 | 109.96% |
| IBM171020P00180000 | 2017-10-12 2:56PM EDT | 180.00 | 33.00 | 31.55 | 35.65 | 0.00 | - | 3 | 119 | 113.28% |
| IBM171020P00185000 | 2017-09-29 12:04PM EDT | 185.00 | 39.76 | 36.80 | 41.00 | 0.00 | - | 5 | 29 | 153.13% |
| IBM171020P00190000 | 2017-09-18 12:16PM EDT | 190.00 | 45.15 | 41.60 | 45.65 | 0.00 | - | 1 | 11 | 141.02% |
| IBM171020P00200000 | 2017-08-22 3:04PM EDT | 200.00 | 59.24 | 51.80 | 56.00 | 0.00 | - | 450 | 0 | 192.19% |
| IBM171020P00210000 | 2017-10-13 11:56PM EDT | 210.00 | 62.40 | 61.80 | 65.80 | 0.00 | - | 8 | 8 | 206.25% |
