U.S. Markets open in 10 mins.
S&P Futures
2,424.00
-2.75 (-0.11%)Dow Futures
21,653.00
-26.00 (-0.12%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825C00130000 | 2017-07-21 11:48PM EDT | 130.00 | 17.75 | 15.75 | 17.65 | 0.00 | - | 2 | 2 | 178.08% |
| IBM170825C00136000 | 2017-08-18 10:16AM EDT | 136.00 | 4.55 | 3.80 | 4.00 | -0.50 | -9.90% | 5 | 0 | 22.71% |
| IBM170825C00138000 | 2017-08-18 11:56PM EDT | 138.00 | 2.21 | 2.10 | 2.19 | 0.00 | - | 17 | 10 | 17.65% |
| IBM170825C00140000 | 2017-08-18 3:59PM EDT | 140.00 | 0.83 | 0.79 | 0.85 | -0.90 | -52.02% | 266 | 20 | 15.21% |
| IBM170825C00141000 | 2017-08-18 3:59PM EDT | 141.00 | 0.45 | 0.42 | 0.47 | -0.55 | -55.00% | 352 | 101 | 15.04% |
| IBM170825C00142000 | 2017-08-18 3:59PM EDT | 142.00 | 0.22 | 0.21 | 0.25 | -0.41 | -65.08% | 124 | 165 | 15.33% |
| IBM170825C00143000 | 2017-08-18 3:37PM EDT | 143.00 | 0.13 | 0.10 | 0.13 | -0.22 | -62.86% | 109 | 353 | 15.82% |
| IBM170825C00144000 | 2017-08-18 2:32PM EDT | 144.00 | 0.08 | 0.04 | 0.08 | -0.12 | -60.00% | 1,069 | 745 | 17.09% |
| IBM170825C00145000 | 2017-08-18 3:58PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 132 | 393 | 18.26% |
| IBM170825C00146000 | 2017-08-18 3:23PM EDT | 146.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 15 | 530 | 20.12% |
| IBM170825C00147000 | 2017-08-18 10:45AM EDT | 147.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 10 | 228 | 22.66% |
| IBM170825C00148000 | 2017-08-16 12:34PM EDT | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 146 | 25.20% |
| IBM170825C00149000 | 2017-08-18 11:08AM EDT | 149.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 66 | 27.54% |
| IBM170825C00150000 | 2017-08-16 9:41AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 28.71% |
| IBM170825C00152500 | 2017-08-16 10:27AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 429 | 34.38% |
| IBM170825C00155000 | 2017-07-31 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 239 | 47.66% |
| IBM170825C00157500 | 2017-08-04 9:41AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 76 | 48.05% |
| IBM170825C00160000 | 2017-08-07 9:33AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 52 | 51.95% |
| IBM170825C00162500 | 2017-07-24 11:01AM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 52.34% |
| IBM170825C00165000 | 2017-08-17 9:38AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 54.69% |
| IBM170825C00167500 | 2017-07-24 11:01AM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 60.94% |
| IBM170825C00170000 | 2017-08-17 9:38AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 255 | 56.25% |
| IBM170825C00172500 | 2017-07-14 11:44PM EDT | 172.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 25 | 0 | 91.60% |
| IBM170825C00175000 | 2017-08-14 9:30AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 71.88% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825P00110000 | 2017-07-21 11:48PM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 79.69% |
| IBM170825P00115000 | 2017-08-18 11:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 64.06% |
| IBM170825P00125000 | 2017-08-07 2:20PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 15 | 8 | 47.27% |
| IBM170825P00130000 | 2017-08-18 3:10PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 36 | 30.66% |
| IBM170825P00131000 | 2017-08-11 10:46AM EDT | 131.00 | 0.30 | 0.06 | 0.26 | +0.20 | +200.00% | 2 | 9 | 40.53% |
| IBM170825P00132000 | 2017-08-18 3:50PM EDT | 132.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 2 | 4 | 25.98% |
| IBM170825P00133000 | 2017-08-18 10:44AM EDT | 133.00 | 0.09 | 0.04 | 0.07 | -0.14 | -60.87% | 12 | 15 | 24.61% |
| IBM170825P00134000 | 2017-08-18 3:46PM EDT | 134.00 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 64 | 432 | 23.15% |
| IBM170825P00135000 | 2017-08-18 3:54PM EDT | 135.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 82 | 140 | 21.19% |
| IBM170825P00136000 | 2017-08-18 3:08PM EDT | 136.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 133 | 47 | 19.92% |
| IBM170825P00137000 | 2017-08-18 3:27PM EDT | 137.00 | 0.26 | 0.24 | 0.29 | +0.12 | +85.71% | 126 | 56 | 18.26% |
| IBM170825P00138000 | 2017-08-18 3:57PM EDT | 138.00 | 0.41 | 0.39 | 0.43 | +0.15 | +57.69% | 200 | 75 | 16.55% |
| IBM170825P00139000 | 2017-08-18 3:59PM EDT | 139.00 | 0.67 | 0.64 | 0.68 | +0.17 | +34.00% | 226 | 110 | 15.24% |
| IBM170825P00140000 | 2017-08-18 3:58PM EDT | 140.00 | 1.09 | 1.06 | 1.11 | +0.35 | +47.30% | 319 | 194 | 14.60% |
| IBM170825P00141000 | 2017-08-18 3:47PM EDT | 141.00 | 1.53 | 1.67 | 1.74 | +0.41 | +36.61% | 1,637 | 665 | 14.53% |
| IBM170825P00142000 | 2017-08-18 3:58PM EDT | 142.00 | 2.46 | 2.45 | 2.54 | +0.74 | +43.02% | 131 | 409 | 15.14% |
| IBM170825P00143000 | 2017-08-18 3:51PM EDT | 143.00 | 3.26 | 3.30 | 3.45 | +1.82 | +126.39% | 45 | 162 | 16.50% |
| IBM170825P00144000 | 2017-08-18 3:54PM EDT | 144.00 | 4.24 | 4.25 | 4.45 | +1.50 | +54.74% | 19 | 109 | 19.92% |
| IBM170825P00145000 | 2017-08-18 2:27PM EDT | 145.00 | 5.36 | 5.20 | 5.45 | +2.36 | +78.67% | 10 | 97 | 23.15% |
| IBM170825P00146000 | 2017-08-18 12:57PM EDT | 146.00 | 6.05 | 6.15 | 6.40 | +2.67 | +78.99% | 15 | 91 | 24.02% |
| IBM170825P00147000 | 2017-08-18 9:46AM EDT | 147.00 | 6.60 | 7.20 | 7.45 | +0.83 | +14.38% | 10 | 63 | 29.40% |
| IBM170825P00148000 | 2017-08-17 12:53PM EDT | 148.00 | 5.97 | 7.85 | 9.75 | 0.00 | - | 1 | 55 | 65.72% |
| IBM170825P00149000 | 2017-08-16 12:44PM EDT | 149.00 | 6.25 | 8.60 | 11.50 | 0.00 | - | 1 | 35 | 54.44% |
| IBM170825P00150000 | 2017-08-16 10:41AM EDT | 150.00 | 7.57 | 9.85 | 12.00 | 0.00 | - | 10 | 53 | 54.79% |
| IBM170825P00152500 | 2017-08-11 10:58AM EDT | 152.50 | 10.94 | 8.50 | 12.75 | +0.26 | +2.43% | 5 | 15 | 0.00% |
| IBM170825P00155000 | 2017-07-31 12:49PM EDT | 155.00 | 11.97 | 11.25 | 13.25 | -0.26 | -2.13% | 3 | 19 | 0.00% |
| IBM170825P00157500 | 2017-07-21 11:48PM EDT | 157.50 | 10.20 | 11.30 | 12.65 | 0.00 | - | 3 | 10 | 0.00% |
| IBM170825P00160000 | 2017-08-01 1:27PM EDT | 160.00 | 16.17 | 14.40 | 18.55 | 0.00 | - | 7 | 8 | 0.00% |
| IBM170825P00165000 | 2017-07-28 10:39AM EDT | 165.00 | 20.95 | 19.95 | 24.20 | +7.61 | +57.05% | 1 | 6 | 0.00% |
