IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM181123C001000002018-11-06 9:32AM EST100.0021.0019.2523.800.00-10164.84%
IBM181123C001100002018-11-16 10:35AM EST110.0010.209.3013.80-4.20-29.17%35108.64%
IBM181123C001130002018-11-08 10:05AM EST113.0011.286.4010.650.00-2910088.43%
IBM181123C001140002018-11-09 1:03PM EST114.009.025.509.600.00-1181.64%
IBM181123C001150002018-11-13 10:13AM EST115.006.434.508.950.00-2582.57%
IBM181123C001160002018-11-15 3:12PM EST116.005.505.556.100.00-262438.33%
IBM181123C001170002018-11-16 1:41PM EST117.004.504.755.00+0.05+1.12%111231.20%
IBM181123C001180002018-11-16 3:59PM EST118.003.853.854.10-0.05-1.28%8728.91%
IBM181123C001190002018-11-16 3:41PM EST119.003.183.053.20+0.03+0.95%6211125.95%
IBM181123C001200002018-11-16 3:36PM EST120.002.262.302.38-0.02-0.88%9915723.68%
IBM181123C001210002018-11-16 3:53PM EST121.001.591.601.70-0.25-13.59%33745022.51%
IBM181123C001220002018-11-16 3:59PM EST122.001.101.071.14-0.16-12.70%30060021.58%
IBM181123C001230002018-11-16 3:56PM EST123.000.630.670.73-0.27-30.00%4141,80521.17%
IBM181123C001240002018-11-16 3:14PM EST124.000.430.390.45-0.09-17.31%3861,31121.09%
IBM181123C001270002018-11-16 1:40PM EST127.000.080.050.08-0.08-50.00%1982621.39%
IBM181123C001290002018-11-16 3:16PM EST129.000.030.000.04-0.04-57.14%7513824.02%
IBM181123C001800002018-10-24 8:30AM EST180.000.040.000.040.00-11111.72%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM181123P001000002018-11-14 11:28AM EST100.000.020.000.150.00-65773.83%
IBM181123P001060002018-11-13 11:18AM EST106.000.060.000.210.00-5757.72%
IBM181123P001070002018-11-09 11:44PM EST107.000.050.000.180.00-202052.93%
IBM181123P001090002018-11-14 9:36AM EST109.000.080.010.130.00-61349.71%
IBM181123P001110002018-11-16 2:30PM EST111.000.060.030.07-0.09-60.00%12338.09%
IBM181123P001130002018-11-16 12:40PM EST113.000.090.060.09-0.13-59.09%2311533.40%
IBM181123P001140002018-11-16 1:33PM EST114.000.120.080.16-0.23-65.71%437334.08%
IBM181123P001160002018-11-16 10:36AM EST116.000.240.150.21-0.22-47.83%1020328.71%
IBM181123P001170002018-11-16 3:55PM EST117.000.250.200.27-0.56-69.14%4913626.71%
IBM181123P001180002018-11-16 3:57PM EST118.000.350.290.36-0.24-40.68%1391,51324.90%
IBM181123P001190002018-11-16 3:56PM EST119.000.540.450.50-0.34-38.64%8718223.29%
IBM181123P001210002018-11-16 3:57PM EST121.001.090.991.06-0.41-27.33%24536021.36%
IBM181123P001230002018-11-16 3:53PM EST123.002.092.032.10-0.55-20.83%4629120.12%