IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171020C001000002017-10-18 2:33PM EDT100.0060.850.000.000.00-200.00%
IBM171020C001100002017-10-13 11:56PM EDT110.0037.250.000.000.00-700.00%
IBM171020C001200002017-10-18 9:30AM EDT120.0035.950.000.000.00-300.00%
IBM171020C001250002017-10-10 9:38AM EDT125.0023.230.000.000.00-100.00%
IBM171020C001300002017-10-18 11:09AM EDT130.0029.900.000.000.00-800.00%
IBM171020C001320002017-10-18 10:08AM EDT132.0027.470.000.000.00-200.00%
IBM171020C001340002017-10-16 3:01PM EDT134.0012.650.000.000.00-800.00%
IBM171020C001350002017-10-19 1:56PM EDT135.0025.520.000.000.00-2600.00%
IBM171020C001360002017-10-03 12:50PM EDT136.0011.050.000.000.00-300.00%
IBM171020C001370002017-10-18 1:22PM EDT137.0023.880.000.000.00-1500.00%
IBM171020C001380002017-10-18 10:06AM EDT138.0021.170.000.000.00-400.00%
IBM171020C001390002017-10-18 10:06AM EDT139.0020.160.000.000.00-400.00%
IBM171020C001400002017-10-19 3:24PM EDT140.0020.600.000.000.00-2700.00%
IBM171020C001410002017-10-18 12:18PM EDT141.0019.050.000.000.00-1800.00%
IBM171020C001420002017-10-18 12:55PM EDT142.0018.050.000.000.00-2500.00%
IBM171020C001430002017-10-19 9:30AM EDT143.0016.650.000.000.00-400.00%
IBM171020C001440002017-10-19 10:46AM EDT144.0016.000.000.000.00-1100.00%
IBM171020C001450002017-10-19 3:54PM EDT145.0015.790.000.000.00-21800.00%
IBM171020C001460002017-10-19 3:39PM EDT146.0014.950.000.000.00-33000.00%
IBM171020C001470002017-10-19 3:53PM EDT147.0013.730.000.000.00-20700.00%
IBM171020C001480002017-10-19 2:50PM EDT148.0012.580.000.000.00-21900.00%
IBM171020C001490002017-10-19 3:53PM EDT149.0011.720.000.000.00-15600.00%
IBM171020C001500002017-10-19 3:59PM EDT150.0010.900.000.000.00-1,40600.00%
IBM171020C001525002017-10-19 3:58PM EDT152.508.400.000.000.00-1,51400.00%
IBM171020C001550002017-10-19 3:55PM EDT155.005.830.000.000.00-3,82500.00%
IBM171020C001575002017-10-19 3:59PM EDT157.503.440.000.000.00-1,40600.00%
IBM171020C001600002017-10-19 3:59PM EDT160.001.170.000.000.00-6,55900.00%
IBM171020C001625002017-10-19 3:59PM EDT162.500.200.000.000.00-7,46806.25%
IBM171020C001650002017-10-19 3:59PM EDT165.000.050.000.000.00-1,285012.50%
IBM171020C001675002017-10-20 1:17AM EDT167.500.030.000.000.00-139025.00%
IBM171020C001700002017-10-19 3:59PM EDT170.000.020.000.000.00-89025.00%
IBM171020C001750002017-10-19 12:21PM EDT175.000.010.000.000.00-57050.00%
IBM171020C001800002017-10-19 1:57PM EDT180.000.010.000.000.00-188050.00%
IBM171020C001850002017-10-18 1:17PM EDT185.000.010.000.000.00-22050.00%
IBM171020C001900002017-08-31 11:43AM EDT190.000.010.000.030.00-23,371120.31%
IBM171020C001950002017-09-11 11:37AM EDT195.000.020.000.030.00-1385137.50%
IBM171020C002000002017-08-21 11:01AM EDT200.000.020.000.030.00-11,216153.13%
IBM171020C002050002017-10-18 12:01PM EDT205.000.010.000.000.00-2050.00%
IBM171020C002100002017-06-26 3:00PM EDT210.000.020.000.04-0.01-33.33%2048189.06%
IBM171020C002150002017-07-20 9:57AM EDT215.000.020.000.030.00-1112198.44%
IBM171020C002200002017-06-02 11:54PM EDT220.000.120.000.030.00-115212.50%
IBM171020C002250002017-06-02 11:54PM EDT225.000.560.000.030.00-111225.00%
IBM171020C002300002017-06-02 11:54PM EDT230.000.020.000.030.00-14237.50%
IBM171020C002500002017-06-02 11:54PM EDT250.000.120.000.030.00-55287.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171020P000900002017-08-11 11:59AM EDT90.000.040.000.04+0.01+33.33%173396.88%
IBM171020P000950002017-08-23 10:17AM EDT95.000.020.000.040.00-25182362.50%
IBM171020P001000002017-09-28 12:19PM EDT100.000.010.000.010.00-2245287.50%
IBM171020P001050002017-09-19 1:16PM EDT105.000.010.000.030.00-14338290.63%
IBM171020P001100002017-10-18 2:18PM EDT110.000.010.000.000.00-92050.00%
IBM171020P001150002017-10-16 10:22AM EDT115.000.010.000.03-0.01-50.00%1258234.38%
IBM171020P001200002017-10-19 9:30AM EDT120.000.010.000.000.00-3050.00%
IBM171020P001250002017-10-18 9:30AM EDT125.000.010.000.000.00-10050.00%
IBM171020P001270002017-10-16 10:47AM EDT127.000.020.000.04-0.02-50.00%130175.00%
IBM171020P001280002017-10-18 10:22AM EDT128.000.010.000.000.00-3050.00%
IBM171020P001290002017-10-16 11:08AM EDT129.000.040.000.04-0.01-20.00%2330164.06%
IBM171020P001300002017-10-19 2:02PM EDT130.000.010.000.000.00-5050.00%
IBM171020P001310002017-10-18 10:56AM EDT131.000.010.000.000.00-4050.00%
IBM171020P001320002017-10-19 9:37AM EDT132.000.010.000.000.00-10050.00%
IBM171020P001330002017-10-19 10:56AM EDT133.000.010.000.000.00-8050.00%
IBM171020P001340002017-10-19 10:52AM EDT134.000.010.000.000.00-13050.00%
IBM171020P001350002017-10-19 3:10PM EDT135.000.010.000.000.00-29050.00%
IBM171020P001360002017-10-19 10:40AM EDT136.000.010.000.000.00-10050.00%
IBM171020P001370002017-10-19 12:59PM EDT137.000.010.000.000.00-141050.00%
IBM171020P001380002017-10-19 3:34PM EDT138.000.010.000.000.00-61050.00%
IBM171020P001390002017-10-19 2:02PM EDT139.000.010.000.000.00-87050.00%
IBM171020P001400002017-10-19 3:28PM EDT140.000.010.000.000.00-112050.00%
IBM171020P001410002017-10-19 3:56PM EDT141.000.010.000.000.00-110050.00%
IBM171020P001420002017-10-19 3:57PM EDT142.000.010.000.000.00-149050.00%
IBM171020P001430002017-10-19 3:50PM EDT143.000.010.000.000.00-55050.00%
IBM171020P001440002017-10-19 3:50PM EDT144.000.010.000.000.00-161050.00%
IBM171020P001450002017-10-19 3:54PM EDT145.000.010.000.000.00-116050.00%
IBM171020P001460002017-10-19 3:58PM EDT146.000.010.000.000.00-88050.00%
IBM171020P001470002017-10-19 12:41PM EDT147.000.020.000.000.00-34050.00%
IBM171020P001480002017-10-19 10:34AM EDT148.000.050.000.000.00-9050.00%
IBM171020P001490002017-10-19 11:14AM EDT149.000.010.000.000.00-1025.00%
IBM171020P001500002017-10-19 3:46PM EDT150.000.030.000.000.00-45025.00%
IBM171020P001525002017-10-19 3:59PM EDT152.500.030.000.000.00-858025.00%
IBM171020P001550002017-10-19 3:59PM EDT155.000.050.000.000.00-2,553012.50%
IBM171020P001575002017-10-20 1:18AM EDT157.500.050.000.000.00-5,649012.50%
IBM171020P001600002017-10-19 3:59PM EDT160.000.270.000.000.00-6,59603.13%
IBM171020P001625002017-10-19 3:59PM EDT162.501.720.000.000.00-37400.00%
IBM171020P001650002017-10-19 3:28PM EDT165.004.400.000.000.00-7400.00%
IBM171020P001700002017-10-19 10:23AM EDT170.0010.220.000.000.00-500.00%
IBM171020P001750002017-09-20 10:48AM EDT175.0029.930.000.000.00-800.00%
IBM171020P001800002017-10-19 3:24PM EDT180.0019.430.000.000.00-1100.00%
IBM171020P001850002017-09-29 12:04PM EDT185.0039.760.000.000.00-500.00%
IBM171020P001900002017-09-18 12:16PM EDT190.0045.150.000.000.00-100.00%
IBM171020P002000002017-08-22 3:04PM EDT200.0059.240.000.000.00-45000.00%
IBM171020P002100002017-10-13 11:56PM EDT210.0062.400.000.000.00-800.00%