U.S. Markets open in 10 mins.

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.70-1.00 (-0.71%)
At close: 4:01PM EDT

139.65 -0.05 (-0.04%)
Pre-Market: 9:00AM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825C001300002017-07-21 11:48PM EDT130.0017.7515.7517.650.00-22178.08%
IBM170825C001360002017-08-18 10:16AM EDT136.004.553.804.00-0.50-9.90%5022.71%
IBM170825C001380002017-08-18 11:56PM EDT138.002.212.102.190.00-171017.65%
IBM170825C001400002017-08-18 3:59PM EDT140.000.830.790.85-0.90-52.02%2662015.21%
IBM170825C001410002017-08-18 3:59PM EDT141.000.450.420.47-0.55-55.00%35210115.04%
IBM170825C001420002017-08-18 3:59PM EDT142.000.220.210.25-0.41-65.08%12416515.33%
IBM170825C001430002017-08-18 3:37PM EDT143.000.130.100.13-0.22-62.86%10935315.82%
IBM170825C001440002017-08-18 2:32PM EDT144.000.080.040.08-0.12-60.00%1,06974517.09%
IBM170825C001450002017-08-18 3:58PM EDT145.000.040.040.05-0.06-60.00%13239318.26%
IBM170825C001460002017-08-18 3:23PM EDT146.000.030.000.04-0.07-70.00%1553020.12%
IBM170825C001470002017-08-18 10:45AM EDT147.000.020.000.04-0.09-81.82%1022822.66%
IBM170825C001480002017-08-16 12:34PM EDT148.000.040.000.040.00-1014625.20%
IBM170825C001490002017-08-18 11:08AM EDT149.000.010.000.04-0.04-80.00%106627.54%
IBM170825C001500002017-08-16 9:41AM EDT150.000.030.000.030.00-122928.71%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.030.00-142934.38%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523947.66%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17648.05%
IBM170825C001600002017-08-07 9:33AM EDT160.000.020.000.04-0.01-33.33%155251.95%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42352.34%
IBM170825C001650002017-08-17 9:38AM EDT165.000.020.000.030.00-34354.69%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41060.94%
IBM170825C001700002017-08-17 9:38AM EDT170.000.010.000.010.00-325556.25%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-25091.60%
IBM170825C001750002017-08-14 9:30AM EDT175.000.120.000.030.00-1171.88%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825P001100002017-07-21 11:48PM EDT110.000.030.000.040.00-1179.69%
IBM170825P001150002017-08-18 11:56PM EDT115.000.020.000.030.00-1064.06%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15847.27%
IBM170825P001300002017-08-18 3:10PM EDT130.000.020.000.04+0.01+100.00%63630.66%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2940.53%
IBM170825P001320002017-08-18 3:50PM EDT132.000.050.030.05-0.14-73.68%2425.98%
IBM170825P001330002017-08-18 10:44AM EDT133.000.090.040.07-0.14-60.87%121524.61%
IBM170825P001340002017-08-18 3:46PM EDT134.000.090.060.10+0.04+80.00%6443223.15%
IBM170825P001350002017-08-18 3:54PM EDT135.000.120.090.13+0.01+9.09%8214021.19%
IBM170825P001360002017-08-18 3:08PM EDT136.000.180.150.20+0.03+20.00%1334719.92%
IBM170825P001370002017-08-18 3:27PM EDT137.000.260.240.29+0.12+85.71%1265618.26%
IBM170825P001380002017-08-18 3:57PM EDT138.000.410.390.43+0.15+57.69%2007516.55%
IBM170825P001390002017-08-18 3:59PM EDT139.000.670.640.68+0.17+34.00%22611015.24%
IBM170825P001400002017-08-18 3:58PM EDT140.001.091.061.11+0.35+47.30%31919414.60%
IBM170825P001410002017-08-18 3:47PM EDT141.001.531.671.74+0.41+36.61%1,63766514.53%
IBM170825P001420002017-08-18 3:58PM EDT142.002.462.452.54+0.74+43.02%13140915.14%
IBM170825P001430002017-08-18 3:51PM EDT143.003.263.303.45+1.82+126.39%4516216.50%
IBM170825P001440002017-08-18 3:54PM EDT144.004.244.254.45+1.50+54.74%1910919.92%
IBM170825P001450002017-08-18 2:27PM EDT145.005.365.205.45+2.36+78.67%109723.15%
IBM170825P001460002017-08-18 12:57PM EDT146.006.056.156.40+2.67+78.99%159124.02%
IBM170825P001470002017-08-18 9:46AM EDT147.006.607.207.45+0.83+14.38%106329.40%
IBM170825P001480002017-08-17 12:53PM EDT148.005.977.859.750.00-15565.72%
IBM170825P001490002017-08-16 12:44PM EDT149.006.258.6011.500.00-13554.44%
IBM170825P001500002017-08-16 10:41AM EDT150.007.579.8512.000.00-105354.79%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%5150.00%
IBM170825P001550002017-07-31 12:49PM EDT155.0011.9711.2513.25-0.26-2.13%3190.00%
IBM170825P001575002017-07-21 11:48PM EDT157.5010.2011.3012.650.00-3100.00%
IBM170825P001600002017-08-01 1:27PM EDT160.0016.1714.4018.550.00-780.00%
IBM170825P001650002017-07-28 10:39AM EDT165.0020.9519.9524.20+7.61+57.05%160.00%