IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM171020C00100000 | 2017-10-18 2:33PM EDT | 100.00 | 60.85 | 59.30 | 60.40 | +17.95 | +41.84% | 2 | 1 | 328.52% |
| IBM171020C00110000 | 2017-10-13 11:56PM EDT | 110.00 | 37.25 | 49.35 | 51.75 | 0.00 | - | 7 | 7 | 339.75% |
| IBM171020C00120000 | 2017-10-18 9:30AM EDT | 120.00 | 35.95 | 39.40 | 40.45 | +8.98 | +33.30% | 3 | 4 | 223.24% |
| IBM171020C00125000 | 2017-10-10 9:38AM EDT | 125.00 | 23.23 | 34.35 | 36.75 | 0.00 | - | 1 | 30 | 242.87% |
| IBM171020C00130000 | 2017-10-18 11:09AM EDT | 130.00 | 29.90 | 29.45 | 31.20 | +13.24 | +79.47% | 8 | 390 | 199.02% |
| IBM171020C00132000 | 2017-10-18 10:08AM EDT | 132.00 | 27.47 | 27.45 | 29.55 | +12.78 | +87.00% | 2 | 3 | 197.36% |
| IBM171020C00134000 | 2017-10-16 3:01PM EDT | 134.00 | 12.65 | 25.35 | 27.75 | 0.00 | - | 8 | 12 | 187.99% |
| IBM171020C00135000 | 2017-10-18 2:08PM EDT | 135.00 | 25.82 | 24.40 | 25.45 | +14.28 | +123.74% | 23 | 421 | 144.14% |
| IBM171020C00136000 | 2017-10-03 12:50PM EDT | 136.00 | 11.05 | 23.25 | 25.80 | 0.00 | - | 3 | 0 | 174.71% |
| IBM171020C00137000 | 2017-10-18 1:22PM EDT | 137.00 | 23.88 | 22.15 | 23.90 | +13.99 | +141.46% | 15 | 18 | 140.92% |
| IBM171020C00138000 | 2017-10-18 10:06AM EDT | 138.00 | 21.17 | 21.35 | 23.80 | +12.40 | +141.39% | 4 | 30 | 165.14% |
| IBM171020C00139000 | 2017-10-18 10:06AM EDT | 139.00 | 20.16 | 20.35 | 22.75 | +12.28 | +155.84% | 4 | 15 | 157.91% |
| IBM171020C00140000 | 2017-10-18 2:49PM EDT | 140.00 | 21.10 | 19.40 | 20.20 | +14.10 | +201.43% | 228 | 7,090 | 109.18% |
| IBM171020C00141000 | 2017-10-18 12:18PM EDT | 141.00 | 19.05 | 18.45 | 19.35 | +12.98 | +213.84% | 18 | 59 | 111.72% |
| IBM171020C00142000 | 2017-10-18 12:55PM EDT | 142.00 | 18.05 | 17.35 | 18.45 | +12.72 | +238.65% | 25 | 330 | 106.74% |
| IBM171020C00143000 | 2017-10-18 1:05PM EDT | 143.00 | 17.81 | 16.45 | 17.35 | +13.29 | +294.03% | 44 | 90 | 101.66% |
| IBM171020C00144000 | 2017-10-18 11:20AM EDT | 144.00 | 16.55 | 15.45 | 16.40 | +12.65 | +324.36% | 309 | 415 | 98.14% |
| IBM171020C00145000 | 2017-10-18 3:59PM EDT | 145.00 | 14.69 | 14.45 | 15.10 | +11.40 | +346.50% | 1,640 | 9,276 | 83.20% |
| IBM171020C00146000 | 2017-10-18 3:58PM EDT | 146.00 | 13.85 | 13.20 | 13.85 | +11.02 | +389.40% | 964 | 2,941 | 83.40% |
| IBM171020C00147000 | 2017-10-18 3:54PM EDT | 147.00 | 13.00 | 12.40 | 13.35 | +10.66 | +455.56% | 1,510 | 3,328 | 79.88% |
| IBM171020C00148000 | 2017-10-18 3:58PM EDT | 148.00 | 11.74 | 11.45 | 11.90 | +9.77 | +495.94% | 642 | 1,719 | 61.52% |
| IBM171020C00149000 | 2017-10-18 3:53PM EDT | 149.00 | 11.00 | 10.25 | 11.40 | +9.48 | +623.68% | 704 | 1,585 | 66.99% |
| IBM171020C00150000 | 2017-10-18 3:59PM EDT | 150.00 | 9.56 | 9.50 | 10.00 | +8.26 | +635.38% | 5,469 | 14,711 | 57.62% |
| IBM171020C00152500 | 2017-10-18 3:59PM EDT | 152.50 | 7.20 | 7.00 | 7.55 | +6.60 | +1,100.00% | 2,888 | 6,151 | 58.50% |
| IBM171020C00155000 | 2017-10-18 3:59PM EDT | 155.00 | 4.68 | 4.55 | 4.85 | +4.43 | +1,772.00% | 7,472 | 10,865 | 36.82% |
| IBM171020C00157500 | 2017-10-18 3:59PM EDT | 157.50 | 2.55 | 2.39 | 2.67 | +2.45 | +2,450.00% | 5,386 | 1,977 | 30.57% |
| IBM171020C00160000 | 2017-10-18 3:59PM EDT | 160.00 | 0.85 | 0.82 | 0.93 | +0.78 | +1,114.29% | 24,476 | 8,259 | 24.37% |
| IBM171020C00162500 | 2017-10-18 3:59PM EDT | 162.50 | 0.27 | 0.26 | 0.30 | +0.24 | +800.00% | 13,451 | 132 | 26.66% |
| IBM171020C00165000 | 2017-10-18 3:59PM EDT | 165.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 4,373 | 3,093 | 29.88% |
| IBM171020C00167500 | 2017-10-18 8:15PM EDT | 167.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 910 | 1 | 37.31% |
| IBM171020C00170000 | 2017-10-18 3:55PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1,415 | 1,882 | 42.19% |
| IBM171020C00175000 | 2017-10-18 3:55PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 526 | 891 | 53.13% |
| IBM171020C00180000 | 2017-10-18 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,009 | 61.72% |
| IBM171020C00185000 | 2017-10-18 1:17PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 468 | 68.75% |
| IBM171020C00190000 | 2017-08-31 11:43AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,371 | 89.06% |
| IBM171020C00195000 | 2017-09-11 11:37AM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 385 | 101.56% |
| IBM171020C00200000 | 2017-08-21 11:01AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,216 | 112.50% |
| IBM171020C00205000 | 2017-10-18 12:01PM EDT | 205.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 2 | 105 | 132.81% |
| IBM171020C00210000 | 2017-06-26 3:00PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 48 | 137.50% |
| IBM171020C00215000 | 2017-07-20 9:57AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 12 | 143.75% |
| IBM171020C00220000 | 2017-06-02 11:54PM EDT | 220.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 153.13% |
| IBM171020C00225000 | 2017-06-02 11:54PM EDT | 225.00 | 0.56 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 162.50% |
| IBM171020C00230000 | 2017-06-02 11:54PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 171.88% |
| IBM171020C00250000 | 2017-06-02 11:54PM EDT | 250.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 206.25% |
PutsforOctober 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM171020P00090000 | 2017-08-11 11:59AM EDT | 90.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 73 | 278.13% |
| IBM171020P00095000 | 2017-08-23 10:17AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 182 | 253.13% |
| IBM171020P00100000 | 2017-09-28 12:19PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 245 | 200.00% |
| IBM171020P00105000 | 2017-09-19 1:16PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 338 | 203.13% |
| IBM171020P00110000 | 2017-10-18 2:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 354 | 162.50% |
| IBM171020P00115000 | 2017-10-16 10:22AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 258 | 160.94% |
| IBM171020P00120000 | 2017-10-18 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,063 | 128.13% |
| IBM171020P00125000 | 2017-10-18 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,673 | 112.50% |
| IBM171020P00127000 | 2017-10-16 10:47AM EDT | 127.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 30 | 119.53% |
| IBM171020P00128000 | 2017-10-18 10:22AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 32 | 100.00% |
| IBM171020P00129000 | 2017-10-16 11:08AM EDT | 129.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 330 | 112.50% |
| IBM171020P00130000 | 2017-10-18 11:24AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,329 | 93.75% |
| IBM171020P00131000 | 2017-10-18 10:56AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 18 | 90.63% |
| IBM171020P00132000 | 2017-10-18 9:31AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 259 | 87.50% |
| IBM171020P00133000 | 2017-10-18 12:11PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 432 | 84.38% |
| IBM171020P00134000 | 2017-10-18 3:32PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 1,521 | 81.25% |
| IBM171020P00135000 | 2017-10-18 3:30PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 132 | 4,769 | 78.13% |
| IBM171020P00136000 | 2017-10-18 2:17PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 92 | 1,904 | 75.00% |
| IBM171020P00137000 | 2017-10-18 3:59PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 386 | 1,896 | 71.88% |
| IBM171020P00138000 | 2017-10-18 3:52PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 301 | 2,332 | 68.75% |
| IBM171020P00139000 | 2017-10-18 3:58PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 579 | 1,477 | 65.63% |
| IBM171020P00140000 | 2017-10-18 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 1,146 | 21,890 | 62.50% |
| IBM171020P00141000 | 2017-10-18 3:56PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 342 | 3,585 | 59.38% |
| IBM171020P00142000 | 2017-10-18 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.83 | -98.81% | 582 | 2,352 | 56.25% |
| IBM171020P00143000 | 2017-10-18 3:53PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 389 | 1,130 | 53.13% |
| IBM171020P00144000 | 2017-10-18 3:52PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -1.54 | -99.35% | 1,206 | 1,880 | 56.25% |
| IBM171020P00145000 | 2017-10-18 3:59PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -1.88 | -98.95% | 782 | 20,258 | 53.13% |
| IBM171020P00146000 | 2017-10-18 3:55PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -2.39 | -99.58% | 788 | 2,610 | 50.00% |
| IBM171020P00147000 | 2017-10-18 3:55PM EDT | 147.00 | 0.02 | 0.01 | 0.02 | -2.86 | -99.31% | 1,233 | 4,052 | 48.05% |
| IBM171020P00148000 | 2017-10-18 3:36PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -3.52 | -99.44% | 76 | 2,018 | 44.53% |
| IBM171020P00149000 | 2017-10-18 3:31PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -3.91 | -99.24% | 63 | 444 | 43.36% |
| IBM171020P00150000 | 2017-10-18 3:51PM EDT | 150.00 | 0.04 | 0.02 | 0.04 | -4.60 | -99.14% | 1,239 | 1,723 | 41.41% |
| IBM171020P00152500 | 2017-10-18 3:59PM EDT | 152.50 | 0.07 | 0.06 | 0.07 | -6.43 | -98.92% | 2,566 | 211 | 35.35% |
| IBM171020P00155000 | 2017-10-18 3:59PM EDT | 155.00 | 0.15 | 0.12 | 0.17 | -8.70 | -98.31% | 7,961 | 836 | 30.47% |
| IBM171020P00157500 | 2017-10-18 8:16PM EDT | 157.50 | 0.43 | 0.41 | 0.45 | 0.00 | - | 12,781 | 1 | 25.68% |
| IBM171020P00160000 | 2017-10-18 3:59PM EDT | 160.00 | 1.31 | 1.18 | 1.33 | -12.14 | -90.26% | 16,877 | 219 | 22.85% |
| IBM171020P00162500 | 2017-10-18 3:58PM EDT | 162.50 | 3.10 | 2.61 | 3.30 | -11.80 | -79.19% | 2,218 | 5 | 27.64% |
| IBM171020P00165000 | 2017-10-18 3:41PM EDT | 165.00 | 5.15 | 4.90 | 5.60 | -13.10 | -71.78% | 180 | 542 | 31.84% |
| IBM171020P00170000 | 2017-10-18 3:22PM EDT | 170.00 | 9.60 | 9.65 | 10.50 | -12.75 | -57.05% | 131 | 310 | 40.63% |
| IBM171020P00175000 | 2017-09-20 10:48AM EDT | 175.00 | 29.93 | 14.80 | 15.70 | 0.00 | - | 8 | 90 | 78.52% |
| IBM171020P00180000 | 2017-10-12 2:56PM EDT | 180.00 | 33.00 | 19.85 | 20.80 | 0.00 | - | 3 | 119 | 104.30% |
| IBM171020P00185000 | 2017-09-29 12:04PM EDT | 185.00 | 39.76 | 24.55 | 27.15 | 0.00 | - | 5 | 29 | 125.78% |
| IBM171020P00190000 | 2017-09-18 12:16PM EDT | 190.00 | 45.15 | 29.80 | 31.45 | 0.00 | - | 1 | 11 | 121.48% |
| IBM171020P00200000 | 2017-08-22 3:04PM EDT | 200.00 | 59.24 | 38.05 | 42.50 | 0.00 | - | 450 | 0 | 260.21% |
| IBM171020P00210000 | 2017-10-13 11:56PM EDT | 210.00 | 62.40 | 49.65 | 51.45 | 0.00 | - | 8 | 8 | 161.72% |
