IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM171027C00120000 | 2017-09-15 11:55PM EDT | 120.00 | 26.30 | 40.15 | 44.50 | 0.00 | - | 12 | 12 | 124.41% |
| IBM171027C00134000 | 2017-09-15 11:55PM EDT | 134.00 | 12.85 | 26.05 | 30.50 | 0.00 | - | 10 | 10 | 81.25% |
| IBM171027C00135000 | 2017-10-18 1:51PM EDT | 135.00 | 25.95 | 25.00 | 29.50 | 0.00 | - | 5 | 13 | 76.76% |
| IBM171027C00136000 | 2017-09-15 11:55PM EDT | 136.00 | 11.05 | 24.10 | 28.50 | 0.00 | - | 26 | 26 | 77.54% |
| IBM171027C00137000 | 2017-10-17 3:59PM EDT | 137.00 | 9.87 | 22.95 | 27.50 | 0.00 | - | 5 | 26 | 69.73% |
| IBM171027C00138000 | 2017-09-15 11:55PM EDT | 138.00 | 9.40 | 22.65 | 26.25 | 0.00 | - | 5 | 5 | 79.79% |
| IBM171027C00139000 | 2017-10-18 10:05AM EDT | 139.00 | 20.33 | 21.60 | 25.30 | 0.00 | - | 1 | 31 | 76.90% |
| IBM171027C00140000 | 2017-10-18 11:02AM EDT | 140.00 | 19.89 | 20.60 | 22.80 | 0.00 | - | 5 | 75 | 86.52% |
| IBM171027C00141000 | 2017-10-19 10:41AM EDT | 141.00 | 19.00 | 19.60 | 23.25 | 0.00 | - | 1 | 30 | 70.12% |
| IBM171027C00142000 | 2017-10-18 12:19PM EDT | 142.00 | 18.00 | 19.40 | 22.10 | 0.00 | - | 6 | 18 | 78.66% |
| IBM171027C00143000 | 2017-10-18 9:30AM EDT | 143.00 | 14.70 | 17.70 | 21.40 | 0.00 | - | 3 | 4 | 69.09% |
| IBM171027C00144000 | 2017-10-18 9:48AM EDT | 144.00 | 14.43 | 16.90 | 20.25 | 0.00 | - | 21 | 27 | 66.94% |
| IBM171027C00145000 | 2017-10-20 9:34AM EDT | 145.00 | 15.93 | 16.25 | 19.25 | +0.90 | +5.99% | 3 | 72 | 69.14% |
| IBM171027C00146000 | 2017-10-20 2:04PM EDT | 146.00 | 15.90 | 15.45 | 18.45 | +1.07 | +7.22% | 10 | 70 | 71.14% |
| IBM171027C00147000 | 2017-10-20 2:46PM EDT | 147.00 | 14.72 | 14.30 | 15.50 | +1.28 | +9.52% | 33 | 338 | 55.57% |
| IBM171027C00148000 | 2017-10-20 9:34AM EDT | 148.00 | 12.93 | 12.90 | 14.25 | +0.14 | +1.09% | 3 | 225 | 43.16% |
| IBM171027C00149000 | 2017-10-20 11:10AM EDT | 149.00 | 11.65 | 12.35 | 13.75 | -0.14 | -1.19% | 6 | 76 | 56.40% |
| IBM171027C00150000 | 2017-10-20 3:57PM EDT | 150.00 | 12.24 | 12.00 | 12.60 | +1.44 | +13.33% | 25 | 392 | 49.41% |
| IBM171027C00152500 | 2017-10-20 3:50PM EDT | 152.50 | 9.94 | 9.40 | 10.05 | +1.68 | +20.34% | 95 | 1,342 | 40.38% |
| IBM171027C00155000 | 2017-10-20 3:57PM EDT | 155.00 | 7.23 | 6.80 | 7.35 | +1.24 | +20.70% | 431 | 956 | 27.64% |
| IBM171027C00157500 | 2017-10-20 3:34PM EDT | 157.50 | 4.66 | 4.40 | 5.15 | +0.97 | +26.29% | 1,422 | 3,492 | 26.05% |
| IBM171027C00160000 | 2017-10-20 3:58PM EDT | 160.00 | 2.55 | 2.46 | 2.60 | +0.65 | +34.21% | 2,300 | 2,234 | 15.94% |
| IBM171027C00162500 | 2017-10-20 3:59PM EDT | 162.50 | 0.89 | 0.89 | 0.94 | +0.22 | +32.84% | 4,669 | 1,728 | 13.77% |
| IBM171027C00165000 | 2017-10-20 11:48PM EDT | 165.00 | 0.27 | 0.21 | 0.35 | 0.00 | - | 2,120 | 1,018 | 15.92% |
| IBM171027C00167500 | 2017-10-20 11:48PM EDT | 167.50 | 0.11 | 0.06 | 0.13 | 0.00 | - | 133 | 938 | 17.97% |
| IBM171027C00170000 | 2017-10-20 11:48PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 1,058 | 22.66% |
| IBM171027C00172500 | 2017-10-20 11:48PM EDT | 172.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 6 | 30.37% |
| IBM171027C00175000 | 2017-10-20 11:48PM EDT | 175.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 33.11% |
| IBM171027C00180000 | 2017-10-20 11:48PM EDT | 180.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 39.45% |
| IBM171027C00182500 | 2017-10-20 11:48PM EDT | 182.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 18 | 18 | 43.75% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM171027P00110000 | 2017-10-16 5:29PM EDT | 110.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 116.41% |
| IBM171027P00120000 | 2017-09-22 11:48PM EDT | 120.00 | 0.13 | 0.03 | 0.13 | 0.00 | - | 2 | 2 | 104.30% |
| IBM171027P00125000 | 2017-10-17 3:42PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 48 | 81.25% |
| IBM171027P00130000 | 2017-10-19 12:18PM EDT | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 35 | 115 | 70.31% |
| IBM171027P00131000 | 2017-10-17 1:25PM EDT | 131.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 62.50% |
| IBM171027P00132000 | 2017-09-15 11:56PM EDT | 132.00 | 0.51 | 0.47 | 0.78 | 0.00 | - | 27 | 27 | 108.30% |
| IBM171027P00133000 | 2017-10-11 3:39PM EDT | 133.00 | 0.18 | 0.09 | 0.22 | 0.00 | - | 1 | 3 | 80.08% |
| IBM171027P00134000 | 2017-10-17 3:34PM EDT | 134.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 74 | 56 | 54.69% |
| IBM171027P00135000 | 2017-10-20 9:41AM EDT | 135.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 2 | 74 | 59.38% |
| IBM171027P00136000 | 2017-10-18 3:41PM EDT | 136.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 21 | 57.03% |
| IBM171027P00137000 | 2017-10-20 9:42AM EDT | 137.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 92 | 52.34% |
| IBM171027P00138000 | 2017-10-18 10:41AM EDT | 138.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 154 | 52.73% |
| IBM171027P00139000 | 2017-10-20 1:41PM EDT | 139.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 122 | 50.78% |
| IBM171027P00140000 | 2017-10-20 2:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 314 | 42.97% |
| IBM171027P00141000 | 2017-10-19 9:52AM EDT | 141.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 1 | 180 | 52.34% |
| IBM171027P00142000 | 2017-10-19 1:06PM EDT | 142.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,148 | 42.19% |
| IBM171027P00143000 | 2017-10-20 10:22AM EDT | 143.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 4 | 131 | 48.83% |
| IBM171027P00144000 | 2017-10-20 3:31PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 129 | 43.16% |
| IBM171027P00145000 | 2017-10-20 2:04PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 668 | 38.28% |
| IBM171027P00146000 | 2017-10-20 3:31PM EDT | 146.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 11 | 403 | 36.13% |
| IBM171027P00147000 | 2017-10-20 1:24PM EDT | 147.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 184 | 323 | 35.55% |
| IBM171027P00148000 | 2017-10-20 10:56AM EDT | 148.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 6 | 139 | 35.35% |
| IBM171027P00149000 | 2017-10-19 12:52PM EDT | 149.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 67 | 39.55% |
| IBM171027P00150000 | 2017-10-20 10:29AM EDT | 150.00 | 0.04 | 0.02 | 0.17 | -0.05 | -55.56% | 1 | 106 | 37.50% |
| IBM171027P00152500 | 2017-10-20 3:55PM EDT | 152.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 40 | 355 | 24.61% |
| IBM171027P00155000 | 2017-10-20 3:57PM EDT | 155.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 540 | 1,075 | 21.19% |
| IBM171027P00157500 | 2017-10-20 3:46PM EDT | 157.50 | 0.14 | 0.15 | 0.19 | -0.25 | -64.10% | 880 | 2,359 | 17.97% |
| IBM171027P00160000 | 2017-10-20 3:59PM EDT | 160.00 | 0.40 | 0.40 | 0.44 | -0.55 | -57.89% | 1,748 | 1,462 | 14.60% |
| IBM171027P00162500 | 2017-10-20 11:48PM EDT | 162.50 | 1.30 | 1.14 | 1.43 | 0.00 | - | 414 | 313 | 14.50% |
| IBM171027P00165000 | 2017-10-20 11:48PM EDT | 165.00 | 2.88 | 2.93 | 4.40 | 0.00 | - | 140 | 140 | 32.11% |
| IBM171027P00167500 | 2017-10-20 11:48PM EDT | 167.50 | 7.50 | 5.05 | 6.15 | 0.00 | - | 2 | 6 | 30.54% |
| IBM171027P00170000 | 2017-10-20 11:48PM EDT | 170.00 | 8.16 | 7.75 | 10.30 | 0.00 | - | 40 | 30 | 64.09% |
