U.S. Markets open in 2 hrs 35 mins
S&P Futures
2,469.75
-1.50 (-0.06%)Dow Futures
21,547.00
-34.00 (-0.16%)
CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170721C00115000 | 2017-07-21 6:36AM EDT | 115.00 | 37.50 | 30.65 | 34.55 | 0.00 | - | 1 | 1 | 425.00% |
| IBM170721C00120000 | 2017-06-02 11:54PM EDT | 120.00 | 42.25 | 30.35 | 34.65 | 0.00 | - | 8 | 0 | 530.18% |
| IBM170721C00125000 | 2017-06-13 10:08AM EDT | 125.00 | 30.00 | 30.15 | 31.80 | 0.00 | - | 1 | 1 | 613.18% |
| IBM170721C00130000 | 2017-06-27 3:54PM EDT | 130.00 | 25.04 | 23.45 | 26.45 | 0.00 | - | 6 | 6 | 500.00% |
| IBM170721C00135000 | 2017-07-19 9:43AM EDT | 135.00 | 12.75 | 12.60 | 12.85 | 0.00 | - | 2 | 3 | 88.28% |
| IBM170721C00138000 | 2017-07-21 6:21AM EDT | 138.00 | 14.94 | 9.30 | 10.10 | 0.00 | - | 1 | 1 | 64.45% |
| IBM170721C00140000 | 2017-07-20 3:28PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 251 | 0.00% |
| IBM170721C00141000 | 2017-07-21 6:36AM EDT | 141.00 | 6.65 | 6.60 | 6.85 | 0.00 | - | 3 | 3 | 50.78% |
| IBM170721C00142000 | 2017-07-21 6:36AM EDT | 142.00 | 5.60 | 5.60 | 5.85 | 0.00 | - | 9 | 9 | 56.84% |
| IBM170721C00143000 | 2017-07-21 6:36AM EDT | 143.00 | 5.10 | 4.60 | 4.85 | 0.00 | - | 5 | 2 | 49.12% |
| IBM170721C00144000 | 2017-07-21 6:36AM EDT | 144.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| IBM170721C00145000 | 2017-07-20 1:13PM EDT | 145.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 63 | 614 | 0.00% |
| IBM170721C00146000 | 2017-07-20 2:38PM EDT | 146.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 81 | 293 | 0.00% |
| IBM170721C00147000 | 2017-07-20 3:59PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 515 | 655 | 0.00% |
| IBM170721C00148000 | 2017-07-20 3:59PM EDT | 148.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,687 | 992 | 1.56% |
| IBM170721C00149000 | 2017-07-20 3:59PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 738 | 695 | 6.25% |
| IBM170721C00150000 | 2017-07-20 3:49PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,387 | 13,236 | 6.25% |
| IBM170721C00152500 | 2017-07-20 3:41PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 3,310 | 12.50% |
| IBM170721C00155000 | 2017-07-20 3:55PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 411 | 11,107 | 25.00% |
| IBM170721C00157500 | 2017-07-20 3:27PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 5,514 | 25.00% |
| IBM170721C00160000 | 2017-07-20 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 11,423 | 25.00% |
| IBM170721C00162500 | 2017-07-20 3:59PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 2,018 | 50.00% |
| IBM170721C00165000 | 2017-07-20 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 8,989 | 50.00% |
| IBM170721C00167500 | 2017-07-19 3:33PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 644 | 84.38% |
| IBM170721C00170000 | 2017-07-20 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,263 | 50.00% |
| IBM170721C00172500 | 2017-07-20 9:31AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 50.00% |
| IBM170721C00175000 | 2017-07-19 9:54AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,981 | 112.50% |
| IBM170721C00177500 | 2017-07-17 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 118.75% |
| IBM170721C00180000 | 2017-07-18 3:55PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 1,900 | 128.13% |
| IBM170721C00182500 | 2017-07-21 6:21AM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 137.50% |
| IBM170721C00185000 | 2017-07-18 11:23AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,169 | 143.75% |
| IBM170721C00190000 | 2017-06-02 11:54PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,652 | 7,287 | 168.75% |
| IBM170721C00195000 | 2017-06-02 11:54PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,516 | 175.00% |
| IBM170721C00200000 | 2017-06-12 2:50PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 4 | 1,043 | 200.00% |
| IBM170721C00205000 | 2017-06-13 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 691 | 221.88% |
| IBM170721C00210000 | 2017-06-02 11:54PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 472 | 237.50% |
| IBM170721C00215000 | 2017-06-12 11:51AM EDT | 215.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 2 | 73 | 253.13% |
| IBM170721C00220000 | 2017-06-02 11:54PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 265.63% |
| IBM170721C00225000 | 2017-06-02 11:54PM EDT | 225.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 65 | 49 | 278.13% |
| IBM170721C00230000 | 2017-06-02 11:54PM EDT | 230.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 50 | 60 | 290.63% |
| IBM170721C00235000 | 2017-06-02 11:54PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 567 | 303.13% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170721P00080000 | 2017-06-02 11:55PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 820 | 412.50% |
| IBM170721P00085000 | 2017-06-02 11:55PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 1,700 | 375.00% |
| IBM170721P00090000 | 2017-06-02 11:55PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 497 | 337.50% |
| IBM170721P00095000 | 2017-06-02 11:55PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 303.13% |
| IBM170721P00100000 | 2017-06-02 11:55PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 103 | 243.75% |
| IBM170721P00105000 | 2017-06-02 11:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 182 | 212.50% |
| IBM170721P00110000 | 2017-06-16 12:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,146 | 187.50% |
| IBM170721P00115000 | 2017-07-07 9:30AM EDT | 115.00 | 0.38 | 0.00 | 0.01 | 0.35 | 1,166.67% | 1 | 6,635 | 162.50% |
| IBM170721P00120000 | 2017-07-18 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,412 | 137.50% |
| IBM170721P00125000 | 2017-07-18 3:53PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 1,002 | 125.00% |
| IBM170721P00130000 | 2017-07-19 2:06PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,298 | 98.44% |
| IBM170721P00131000 | 2017-07-21 6:21AM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 220 | 220 | 92.19% |
| IBM170721P00132000 | 2017-07-19 9:31AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 87.50% |
| IBM170721P00133000 | 2017-07-21 6:36AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 255 | 290 | 82.81% |
| IBM170721P00134000 | 2017-07-21 6:36AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 65 | 76.56% |
| IBM170721P00135000 | 2017-07-20 11:15AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,992 | 50.00% |
| IBM170721P00136000 | 2017-07-21 6:21AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 119 | 64.06% |
| IBM170721P00137000 | 2017-07-19 3:51PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 137 | 157 | 57.81% |
| IBM170721P00138000 | 2017-07-21 6:21AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 243 | 50.00% |
| IBM170721P00139000 | 2017-07-19 3:59PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 344 | 48.44% |
| IBM170721P00140000 | 2017-07-20 2:33PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 3,511 | 25.00% |
| IBM170721P00141000 | 2017-07-20 1:23PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 914 | 25.00% |
| IBM170721P00142000 | 2017-07-20 3:26PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 2,650 | 25.00% |
| IBM170721P00143000 | 2017-07-20 3:47PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 2,116 | 12.50% |
| IBM170721P00144000 | 2017-07-20 3:59PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 1,321 | 12.50% |
| IBM170721P00145000 | 2017-07-20 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 677 | 5,437 | 12.50% |
| IBM170721P00146000 | 2017-07-20 3:59PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,343 | 1,667 | 6.25% |
| IBM170721P00147000 | 2017-07-20 3:59PM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,175 | 1,585 | 3.13% |
| IBM170721P00148000 | 2017-07-20 3:59PM EDT | 148.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,148 | 1,231 | 0.00% |
| IBM170721P00149000 | 2017-07-20 3:43PM EDT | 149.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 352 | 3,440 | 0.00% |
| IBM170721P00150000 | 2017-07-20 3:58PM EDT | 150.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,742 | 20,174 | 0.00% |
| IBM170721P00152500 | 2017-07-20 3:57PM EDT | 152.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 475 | 1,821 | 0.00% |
| IBM170721P00155000 | 2017-07-20 3:59PM EDT | 155.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 258 | 10,358 | 0.00% |
| IBM170721P00157500 | 2017-07-20 3:23PM EDT | 157.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| IBM170721P00160000 | 2017-07-20 12:57PM EDT | 160.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 106 | 4,157 | 0.00% |
| IBM170721P00162500 | 2017-07-20 1:42PM EDT | 162.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IBM170721P00165000 | 2017-07-20 3:25PM EDT | 165.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 50 | 1,988 | 0.00% |
| IBM170721P00167500 | 2017-07-21 6:21AM EDT | 167.50 | 15.13 | 19.00 | 21.30 | 0.00 | - | 1 | 1 | 152.93% |
| IBM170721P00170000 | 2017-07-20 2:53PM EDT | 170.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 6 | 610 | 0.00% |
| IBM170721P00175000 | 2017-07-19 9:35AM EDT | 175.00 | 27.10 | 27.15 | 27.40 | 0.00 | - | 12 | 131 | 147.66% |
| IBM170721P00180000 | 2017-07-20 9:49AM EDT | 180.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| IBM170721P00185000 | 2017-06-02 11:55PM EDT | 185.00 | 31.56 | 30.60 | 35.00 | 0.00 | - | 2 | 69 | 0.00% |
| IBM170721P00190000 | 2017-06-02 11:55PM EDT | 190.00 | 30.01 | 35.60 | 40.10 | 0.00 | - | 9 | 7 | 0.00% |
| IBM170721P00195000 | 2017-06-02 11:55PM EDT | 195.00 | 18.23 | 40.70 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170721P00200000 | 2017-06-02 11:55PM EDT | 200.00 | 38.80 | 45.70 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| IBM170721P00210000 | 2017-06-23 2:04PM EDT | 210.00 | 55.55 | 54.70 | 57.50 | 22.50 | 68.08% | 20 | 10 | 0.00% |
| IBM170721P00220000 | 2017-06-30 1:51PM EDT | 220.00 | 66.10 | 63.70 | 67.80 | 1.35 | 2.08% | 3 | 100 | 0.00% |
