IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171027C001200002017-09-15 11:55PM EDT120.0026.3040.1544.500.00-1212124.41%
IBM171027C001340002017-09-15 11:55PM EDT134.0012.8526.0530.500.00-101081.25%
IBM171027C001350002017-10-18 1:51PM EDT135.0025.9525.0029.500.00-51376.76%
IBM171027C001360002017-09-15 11:55PM EDT136.0011.0524.1028.500.00-262677.54%
IBM171027C001370002017-10-17 3:59PM EDT137.009.8722.9527.500.00-52669.73%
IBM171027C001380002017-09-15 11:55PM EDT138.009.4022.6526.250.00-5579.79%
IBM171027C001390002017-10-18 10:05AM EDT139.0020.3321.6025.300.00-13176.90%
IBM171027C001400002017-10-18 11:02AM EDT140.0019.8920.6022.800.00-57586.52%
IBM171027C001410002017-10-19 10:41AM EDT141.0019.0019.6023.250.00-13070.12%
IBM171027C001420002017-10-18 12:19PM EDT142.0018.0019.4022.100.00-61878.66%
IBM171027C001430002017-10-18 9:30AM EDT143.0014.7017.7021.400.00-3469.09%
IBM171027C001440002017-10-18 9:48AM EDT144.0014.4316.9020.250.00-212766.94%
IBM171027C001450002017-10-20 9:34AM EDT145.0015.9316.2519.25+0.90+5.99%37269.14%
IBM171027C001460002017-10-20 2:04PM EDT146.0015.9015.4518.45+1.07+7.22%107071.14%
IBM171027C001470002017-10-20 2:46PM EDT147.0014.7214.3015.50+1.28+9.52%3333855.57%
IBM171027C001480002017-10-20 9:34AM EDT148.0012.9312.9014.25+0.14+1.09%322543.16%
IBM171027C001490002017-10-20 11:10AM EDT149.0011.6512.3513.75-0.14-1.19%67656.40%
IBM171027C001500002017-10-20 3:57PM EDT150.0012.2412.0012.60+1.44+13.33%2539249.41%
IBM171027C001525002017-10-20 3:50PM EDT152.509.949.4010.05+1.68+20.34%951,34240.38%
IBM171027C001550002017-10-20 3:57PM EDT155.007.236.807.35+1.24+20.70%43195627.64%
IBM171027C001575002017-10-20 3:34PM EDT157.504.664.405.15+0.97+26.29%1,4223,49226.05%
IBM171027C001600002017-10-20 3:58PM EDT160.002.552.462.60+0.65+34.21%2,3002,23415.94%
IBM171027C001625002017-10-20 3:59PM EDT162.500.890.890.94+0.22+32.84%4,6691,72813.77%
IBM171027C001650002017-10-20 11:48PM EDT165.000.270.210.350.00-2,1201,01815.92%
IBM171027C001675002017-10-20 11:48PM EDT167.500.110.060.130.00-13393817.97%
IBM171027C001700002017-10-20 11:48PM EDT170.000.050.000.100.00-741,05822.66%
IBM171027C001725002017-10-20 11:48PM EDT172.500.090.000.150.00-7630.37%
IBM171027C001750002017-10-20 11:48PM EDT175.000.040.000.100.00-202033.11%
IBM171027C001800002017-10-20 11:48PM EDT180.000.050.000.060.00-5039.45%
IBM171027C001825002017-10-20 11:48PM EDT182.500.070.000.060.00-181843.75%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171027P001100002017-10-16 5:29PM EDT110.000.030.000.060.00-30116.41%
IBM171027P001200002017-09-22 11:48PM EDT120.000.130.030.130.00-22104.30%
IBM171027P001250002017-10-17 3:42PM EDT125.000.040.000.060.00-54881.25%
IBM171027P001300002017-10-19 12:18PM EDT130.000.040.000.060.00-3511570.31%
IBM171027P001310002017-10-17 1:25PM EDT131.000.070.000.030.00-2462.50%
IBM171027P001320002017-09-15 11:56PM EDT132.000.510.470.780.00-2727108.30%
IBM171027P001330002017-10-11 3:39PM EDT133.000.180.090.220.00-1380.08%
IBM171027P001340002017-10-17 3:34PM EDT134.000.130.000.020.00-745654.69%
IBM171027P001350002017-10-20 9:41AM EDT135.000.050.000.06-0.01-16.67%27459.38%
IBM171027P001360002017-10-18 3:41PM EDT136.000.030.000.060.00-12157.03%
IBM171027P001370002017-10-20 9:42AM EDT137.000.050.000.04+0.01+25.00%19252.34%
IBM171027P001380002017-10-18 10:41AM EDT138.000.010.000.060.00-1315452.73%
IBM171027P001390002017-10-20 1:41PM EDT139.000.020.000.060.00-3012250.78%
IBM171027P001400002017-10-20 2:56PM EDT140.000.010.000.010.00-331442.97%
IBM171027P001410002017-10-19 9:52AM EDT141.000.250.000.070.00-118052.34%
IBM171027P001420002017-10-19 1:06PM EDT142.000.030.000.020.00-11,14842.19%
IBM171027P001430002017-10-20 10:22AM EDT143.000.010.000.08-0.01-50.00%413148.83%
IBM171027P001440002017-10-20 3:31PM EDT144.000.030.000.05+0.01+50.00%312943.16%
IBM171027P001450002017-10-20 2:04PM EDT145.000.010.000.03-0.02-66.67%866838.28%
IBM171027P001460002017-10-20 3:31PM EDT146.000.060.000.03+0.05+500.00%1140336.13%
IBM171027P001470002017-10-20 1:24PM EDT147.000.030.000.04+0.01+50.00%18432335.55%
IBM171027P001480002017-10-20 10:56AM EDT148.000.020.000.06-0.01-33.33%613935.35%
IBM171027P001490002017-10-19 12:52PM EDT149.000.040.010.160.00-16739.55%
IBM171027P001500002017-10-20 10:29AM EDT150.000.040.020.17-0.05-55.56%110637.50%
IBM171027P001525002017-10-20 3:55PM EDT152.500.040.010.05-0.03-42.86%4035524.61%
IBM171027P001550002017-10-20 3:57PM EDT155.000.070.070.09-0.09-56.25%5401,07521.19%
IBM171027P001575002017-10-20 3:46PM EDT157.500.140.150.19-0.25-64.10%8802,35917.97%
IBM171027P001600002017-10-20 3:59PM EDT160.000.400.400.44-0.55-57.89%1,7481,46214.60%
IBM171027P001625002017-10-20 11:48PM EDT162.501.301.141.430.00-41431314.50%
IBM171027P001650002017-10-20 11:48PM EDT165.002.882.934.400.00-14014032.11%
IBM171027P001675002017-10-20 11:48PM EDT167.507.505.056.150.00-2630.54%
IBM171027P001700002017-10-20 11:48PM EDT170.008.167.7510.300.00-403064.09%