U.S. Markets open in 2 hrs 35 mins

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.66+0.13 (+0.09%)
At close: 4:03PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170721C001150002017-07-21 6:36AM EDT115.0037.5030.6534.550.00-11425.00%
IBM170721C001200002017-06-02 11:54PM EDT120.0042.2530.3534.650.00-80530.18%
IBM170721C001250002017-06-13 10:08AM EDT125.0030.0030.1531.800.00-11613.18%
IBM170721C001300002017-06-27 3:54PM EDT130.0025.0423.4526.450.00-66500.00%
IBM170721C001350002017-07-19 9:43AM EDT135.0012.7512.6012.850.00-2388.28%
IBM170721C001380002017-07-21 6:21AM EDT138.0014.949.3010.100.00-1164.45%
IBM170721C001400002017-07-20 3:28PM EDT140.007.900.000.000.00-362510.00%
IBM170721C001410002017-07-21 6:36AM EDT141.006.656.606.850.00-3350.78%
IBM170721C001420002017-07-21 6:36AM EDT142.005.605.605.850.00-9956.84%
IBM170721C001430002017-07-21 6:36AM EDT143.005.104.604.850.00-5249.12%
IBM170721C001440002017-07-21 6:36AM EDT144.004.520.000.000.00-7170.00%
IBM170721C001450002017-07-20 1:13PM EDT145.002.240.000.000.00-636140.00%
IBM170721C001460002017-07-20 2:38PM EDT146.001.700.000.000.00-812930.00%
IBM170721C001470002017-07-20 3:59PM EDT147.001.000.000.000.00-5156550.00%
IBM170721C001480002017-07-20 3:59PM EDT148.000.340.000.000.00-1,6879921.56%
IBM170721C001490002017-07-20 3:59PM EDT149.000.060.000.000.00-7386956.25%
IBM170721C001500002017-07-20 3:49PM EDT150.000.040.000.000.00-1,38713,2366.25%
IBM170721C001525002017-07-20 3:41PM EDT152.500.020.000.000.00-963,31012.50%
IBM170721C001550002017-07-20 3:55PM EDT155.000.020.000.000.00-41111,10725.00%
IBM170721C001575002017-07-20 3:27PM EDT157.500.010.000.000.00-965,51425.00%
IBM170721C001600002017-07-20 3:53PM EDT160.000.010.000.000.00-23511,42325.00%
IBM170721C001625002017-07-20 3:59PM EDT162.500.010.000.000.00-1102,01850.00%
IBM170721C001650002017-07-20 3:59PM EDT165.000.010.000.000.00-1308,98950.00%
IBM170721C001675002017-07-19 3:33PM EDT167.500.010.000.010.00-6864484.38%
IBM170721C001700002017-07-20 9:30AM EDT170.000.010.000.000.00-206,26350.00%
IBM170721C001725002017-07-20 9:31AM EDT172.500.010.000.000.00-156450.00%
IBM170721C001750002017-07-19 9:54AM EDT175.000.010.000.010.00-11,981112.50%
IBM170721C001775002017-07-17 3:56PM EDT177.500.010.000.010.00-125118.75%
IBM170721C001800002017-07-18 3:55PM EDT180.000.030.000.010.00-151,900128.13%
IBM170721C001825002017-07-21 6:21AM EDT182.500.020.000.010.00-99137.50%
IBM170721C001850002017-07-18 11:23AM EDT185.000.010.000.010.00-32,169143.75%
IBM170721C001900002017-06-02 11:54PM EDT190.000.010.000.02-0.01-50.00%3,6527,287168.75%
IBM170721C001950002017-06-02 11:54PM EDT195.000.010.000.010.00-1011,516175.00%
IBM170721C002000002017-06-12 2:50PM EDT200.000.020.000.020.01100.00%41,043200.00%
IBM170721C002050002017-06-13 2:49PM EDT205.000.010.000.030.00-1691221.88%
IBM170721C002100002017-06-02 11:54PM EDT210.000.010.000.030.00-2472237.50%
IBM170721C002150002017-06-12 11:51AM EDT215.000.030.000.03-0.09-75.00%273253.13%
IBM170721C002200002017-06-02 11:54PM EDT220.000.010.000.030.00-126265.63%
IBM170721C002250002017-06-02 11:54PM EDT225.000.180.000.030.00-6549278.13%
IBM170721C002300002017-06-02 11:54PM EDT230.000.120.000.030.00-5060290.63%
IBM170721C002350002017-06-02 11:54PM EDT235.000.010.000.030.00-2567303.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170721P000800002017-06-02 11:55PM EDT80.000.020.000.030.00-12820412.50%
IBM170721P000850002017-06-02 11:55PM EDT85.000.010.000.030.00-3001,700375.00%
IBM170721P000900002017-06-02 11:55PM EDT90.000.020.000.030.00-20497337.50%
IBM170721P000950002017-06-02 11:55PM EDT95.000.050.000.030.00-113303.13%
IBM170721P001000002017-06-02 11:55PM EDT100.000.020.000.010.00-25103243.75%
IBM170721P001050002017-06-02 11:55PM EDT105.000.010.000.010.00-25182212.50%
IBM170721P001100002017-06-16 12:00PM EDT110.000.010.000.010.00-12,146187.50%
IBM170721P001150002017-07-07 9:30AM EDT115.000.380.000.010.351,166.67%16,635162.50%
IBM170721P001200002017-07-18 2:51PM EDT120.000.010.000.010.00-35,412137.50%
IBM170721P001250002017-07-18 3:53PM EDT125.000.010.000.030.00-491,002125.00%
IBM170721P001300002017-07-19 2:06PM EDT130.000.010.000.030.00-131,29898.44%
IBM170721P001310002017-07-21 6:21AM EDT131.000.030.000.030.00-22022092.19%
IBM170721P001320002017-07-19 9:31AM EDT132.000.010.000.030.00-13187.50%
IBM170721P001330002017-07-21 6:36AM EDT133.000.010.000.030.00-25529082.81%
IBM170721P001340002017-07-21 6:36AM EDT134.000.010.000.030.00-436576.56%
IBM170721P001350002017-07-20 11:15AM EDT135.000.010.000.000.00-261,99250.00%
IBM170721P001360002017-07-21 6:21AM EDT136.000.020.000.020.00-2411964.06%
IBM170721P001370002017-07-19 3:51PM EDT137.000.010.000.020.00-13715757.81%
IBM170721P001380002017-07-21 6:21AM EDT138.000.010.000.010.00-10724350.00%
IBM170721P001390002017-07-19 3:59PM EDT139.000.020.000.010.00-11034448.44%
IBM170721P001400002017-07-20 2:33PM EDT140.000.010.000.000.00-3113,51125.00%
IBM170721P001410002017-07-20 1:23PM EDT141.000.010.000.000.00-2591425.00%
IBM170721P001420002017-07-20 3:26PM EDT142.000.010.000.000.00-342,65025.00%
IBM170721P001430002017-07-20 3:47PM EDT143.000.010.000.000.00-2762,11612.50%
IBM170721P001440002017-07-20 3:59PM EDT144.000.020.000.000.00-1871,32112.50%
IBM170721P001450002017-07-20 3:59PM EDT145.000.020.000.000.00-6775,43712.50%
IBM170721P001460002017-07-20 3:59PM EDT146.000.040.000.000.00-1,3431,6676.25%
IBM170721P001470002017-07-20 3:59PM EDT147.000.130.000.000.00-1,1751,5853.13%
IBM170721P001480002017-07-20 3:59PM EDT148.000.550.000.000.00-2,1481,2310.00%
IBM170721P001490002017-07-20 3:43PM EDT149.001.250.000.000.00-3523,4400.00%
IBM170721P001500002017-07-20 3:58PM EDT150.002.220.000.000.00-3,74220,1740.00%
IBM170721P001525002017-07-20 3:57PM EDT152.504.550.000.000.00-4751,8210.00%
IBM170721P001550002017-07-20 3:59PM EDT155.007.350.000.000.00-25810,3580.00%
IBM170721P001575002017-07-20 3:23PM EDT157.509.690.000.000.00-3980.00%
IBM170721P001600002017-07-20 12:57PM EDT160.0012.690.000.000.00-1064,1570.00%
IBM170721P001625002017-07-20 1:42PM EDT162.5015.000.000.000.00-1140.00%
IBM170721P001650002017-07-20 3:25PM EDT165.0017.240.000.000.00-501,9880.00%
IBM170721P001675002017-07-21 6:21AM EDT167.5015.1319.0021.300.00-11152.93%
IBM170721P001700002017-07-20 2:53PM EDT170.0022.420.000.000.00-66100.00%
IBM170721P001750002017-07-19 9:35AM EDT175.0027.1027.1527.400.00-12131147.66%
IBM170721P001800002017-07-20 9:49AM EDT180.0032.150.000.000.00-41150.00%
IBM170721P001850002017-06-02 11:55PM EDT185.0031.5630.6035.000.00-2690.00%
IBM170721P001900002017-06-02 11:55PM EDT190.0030.0135.6040.100.00-970.00%
IBM170721P001950002017-06-02 11:55PM EDT195.0018.2340.7045.200.00-100.00%
IBM170721P002000002017-06-02 11:55PM EDT200.0038.8045.7050.400.00-1000.00%
IBM170721P002100002017-06-23 2:04PM EDT210.0055.5554.7057.5022.5068.08%20100.00%
IBM170721P002200002017-06-30 1:51PM EDT220.0066.1063.7067.801.352.08%31000.00%