U.S. Markets open in 2 hrs 18 mins
S&P Futures
2,429.50
0.00 (0.00%)Dow Futures
21,723.00
-10.00 (-0.05%)
CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170818C00085000 | 2017-06-30 11:51PM EDT | 85.00 | 69.45 | 67.20 | 71.40 | 0.00 | - | 1 | 1 | 1,536.91% |
| IBM170818C00090000 | 2017-08-07 3:26PM EDT | 90.00 | 53.46 | 53.40 | 55.15 | -9.14 | -14.60% | 4 | 4 | 813.28% |
| IBM170818C00095000 | 2017-06-30 11:51PM EDT | 95.00 | 59.65 | 57.40 | 61.40 | 0.00 | - | 1 | 1 | 1,317.97% |
| IBM170818C00100000 | 2017-07-21 11:48PM EDT | 100.00 | 52.50 | 45.15 | 48.95 | 0.00 | - | 1 | 1 | 834.96% |
| IBM170818C00105000 | 2017-08-07 3:25PM EDT | 105.00 | 38.46 | 36.85 | 40.05 | -10.64 | -21.67% | 4 | 4 | 546.29% |
| IBM170818C00110000 | 2017-08-07 2:55PM EDT | 110.00 | 33.46 | 31.85 | 35.20 | -8.89 | -20.99% | 2 | 2 | 488.28% |
| IBM170818C00115000 | 2017-08-07 2:57PM EDT | 115.00 | 28.47 | 26.45 | 30.15 | -0.77 | -2.63% | 2 | 2 | 413.67% |
| IBM170818C00120000 | 2017-08-07 3:26PM EDT | 120.00 | 23.46 | 22.50 | 25.10 | -1.54 | -6.16% | 24 | 23 | 380.18% |
| IBM170818C00122000 | 2017-08-18 6:41AM EDT | 122.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBM170818C00123000 | 2017-08-18 6:41AM EDT | 123.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBM170818C00125000 | 2017-08-07 3:08PM EDT | 125.00 | 18.48 | 17.55 | 19.70 | -9.57 | -34.12% | 12 | 14 | 310.25% |
| IBM170818C00130000 | 2017-08-07 3:16PM EDT | 130.00 | 13.51 | 12.40 | 14.65 | -4.24 | -23.89% | 4 | 4 | 244.24% |
| IBM170818C00135000 | 2017-08-16 10:55AM EDT | 135.00 | 7.65 | 5.70 | 5.85 | 0.00 | - | 1 | 10 | 56.45% |
| IBM170818C00137000 | 2017-08-18 6:41AM EDT | 137.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM170818C00138000 | 2017-08-16 10:21AM EDT | 138.00 | 4.80 | 2.77 | 2.85 | 0.00 | - | 6 | 6 | 32.42% |
| IBM170818C00139000 | 2017-08-15 3:21PM EDT | 139.00 | 3.35 | 1.72 | 2.03 | 0.00 | - | 19 | 34 | 32.42% |
| IBM170818C00140000 | 2017-08-17 3:59PM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 63 | 166 | 0.00% |
| IBM170818C00141000 | 2017-08-17 3:59PM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 157 | 327 | 1.56% |
| IBM170818C00142000 | 2017-08-17 3:56PM EDT | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 112 | 487 | 6.25% |
| IBM170818C00143000 | 2017-08-17 3:54PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 423 | 996 | 6.25% |
| IBM170818C00144000 | 2017-08-17 3:58PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 630 | 4,172 | 12.50% |
| IBM170818C00145000 | 2017-08-17 3:54PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 2,753 | 12.50% |
| IBM170818C00146000 | 2017-08-17 1:29PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,266 | 12.50% |
| IBM170818C00147000 | 2017-08-17 3:37PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 573 | 25.00% |
| IBM170818C00148000 | 2017-08-17 1:47PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 512 | 25.00% |
| IBM170818C00149000 | 2017-08-17 11:17AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 25.00% |
| IBM170818C00150000 | 2017-08-17 3:37PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,931 | 25.00% |
| IBM170818C00152500 | 2017-08-14 10:09AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 64.84% |
| IBM170818C00155000 | 2017-08-16 2:05PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,047 | 68.75% |
| IBM170818C00157500 | 2017-07-31 10:43AM EDT | 157.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 40 | 72 | 90.63% |
| IBM170818C00160000 | 2017-08-10 10:30AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 53 | 5,054 | 98.44% |
| IBM170818C00165000 | 2017-08-17 10:42AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,493 | 50.00% |
| IBM170818C00167500 | 2017-07-28 11:55PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| IBM170818C00170000 | 2017-08-07 11:12AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 831 | 137.50% |
| IBM170818C00175000 | 2017-07-21 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 890 | 156.25% |
| IBM170818C00180000 | 2017-07-19 1:33PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,638 | 156.25% |
| IBM170818C00185000 | 2017-07-13 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 400 | 406 | 190.63% |
| IBM170818C00190000 | 2017-07-14 11:44PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 700 | 500 | 198.44% |
| IBM170818C00225000 | 2017-07-21 11:48PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 309.38% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170818P00100000 | 2017-06-22 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 35 | 240.63% |
| IBM170818P00105000 | 2017-06-21 1:33PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 365 | 209.38% |
| IBM170818P00110000 | 2017-07-18 3:06PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,863 | 162.50% |
| IBM170818P00115000 | 2017-07-19 12:17PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,020 | 131.25% |
| IBM170818P00120000 | 2017-07-21 11:14AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 291 | 120.31% |
| IBM170818P00125000 | 2017-08-10 3:50PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 168 | 98.44% |
| IBM170818P00126000 | 2017-08-11 5:06PM EDT | 126.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 21 | 89.84% |
| IBM170818P00127000 | 2017-07-28 11:56PM EDT | 127.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 1 | 0 | 99.61% |
| IBM170818P00129000 | 2017-07-28 11:56PM EDT | 129.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 25 | 25 | 89.84% |
| IBM170818P00130000 | 2017-08-17 3:39PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 576 | 982 | 25.00% |
| IBM170818P00131000 | 2017-08-02 12:31PM EDT | 131.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 2 | 15 | 77.34% |
| IBM170818P00132000 | 2017-08-11 3:51PM EDT | 132.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 20 | 26 | 60.55% |
| IBM170818P00133000 | 2017-08-15 12:59PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 125 | 53.13% |
| IBM170818P00134000 | 2017-08-14 10:14AM EDT | 134.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 118 | 51.17% |
| IBM170818P00135000 | 2017-08-17 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,063 | 25.00% |
| IBM170818P00136000 | 2017-08-17 1:49PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 12.50% |
| IBM170818P00137000 | 2017-08-17 3:16PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 122 | 12.50% |
| IBM170818P00138000 | 2017-08-17 2:53PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 1,236 | 12.50% |
| IBM170818P00139000 | 2017-08-17 3:43PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 154 | 1,288 | 6.25% |
| IBM170818P00140000 | 2017-08-17 3:59PM EDT | 140.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 606 | 2,566 | 3.13% |
| IBM170818P00141000 | 2017-08-17 3:59PM EDT | 141.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 740 | 1,007 | 0.00% |
| IBM170818P00142000 | 2017-08-17 3:46PM EDT | 142.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 695 | 1,575 | 0.00% |
| IBM170818P00143000 | 2017-08-17 3:59PM EDT | 143.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 432 | 876 | 0.00% |
| IBM170818P00144000 | 2017-08-17 1:52PM EDT | 144.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 61 | 357 | 0.00% |
| IBM170818P00145000 | 2017-08-17 3:59PM EDT | 145.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 153 | 3,946 | 0.00% |
| IBM170818P00146000 | 2017-08-17 3:59PM EDT | 146.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 0.00% |
| IBM170818P00147000 | 2017-08-17 1:52PM EDT | 147.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 380 | 0.00% |
| IBM170818P00148000 | 2017-08-17 2:15PM EDT | 148.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| IBM170818P00149000 | 2017-08-15 10:50AM EDT | 149.00 | 5.79 | 8.05 | 8.35 | 0.00 | - | 6 | 34 | 57.81% |
| IBM170818P00150000 | 2017-08-17 3:59PM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 48 | 1,837 | 0.00% |
| IBM170818P00152500 | 2017-08-07 9:30AM EDT | 152.50 | 9.33 | 8.95 | 11.50 | +0.08 | +0.86% | 1 | 1 | 0.00% |
| IBM170818P00155000 | 2017-08-17 3:36PM EDT | 155.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 31 | 8,515 | 0.00% |
| IBM170818P00160000 | 2017-08-17 3:59PM EDT | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 0.00% |
| IBM170818P00165000 | 2017-08-10 10:05AM EDT | 165.00 | 22.86 | 21.15 | 25.25 | 0.00 | - | 10 | 54 | 241.41% |
| IBM170818P00170000 | 2017-08-02 9:32AM EDT | 170.00 | 26.57 | 26.40 | 29.05 | 0.00 | - | 1 | 29 | 0.00% |
| IBM170818P00175000 | 2017-08-07 1:43PM EDT | 175.00 | 33.19 | 30.80 | 34.80 | +11.09 | +50.18% | 1 | 3 | 260.94% |
