IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171215C000900002017-11-27 12:31PM EST90.0061.9860.0564.50+0.69+1.13%330.00%
IBM171215C001100002017-11-08 3:50PM EST110.0041.4437.4041.900.00-1000.00%
IBM171215C001200002017-11-08 1:40PM EST120.0032.1028.2531.650.00-22000.00%
IBM171215C001300002017-12-12 9:58AM EST130.0025.6026.4527.25-0.10-0.39%11102.73%
IBM171215C001350002017-12-12 10:57AM EST135.0022.0021.5022.50+1.25+6.02%312499.02%
IBM171215C001360002017-12-12 11:43AM EST136.0020.6320.4021.55+0.65+3.25%24893.07%
IBM171215C001400002017-12-12 12:02PM EST140.0017.1716.4017.60+1.47+9.36%1233479.00%
IBM171215C001410002017-11-24 12:50PM EST141.0011.4010.4513.500.00-10100.00%
IBM171215C001430002017-12-04 3:11PM EST143.0012.9512.3015.80+1.70+15.11%6669.73%
IBM171215C001450002017-12-12 3:36PM EST145.0012.2511.4012.60+1.75+16.67%1343858.89%
IBM171215C001460002017-11-30 10:21AM EST146.008.208.659.950.00-220.00%
IBM171215C001470002017-12-12 2:50PM EST147.0010.359.4510.60+3.76+57.06%1351.95%
IBM171215C001480002017-12-07 3:08PM EST148.005.655.457.60-0.20-3.42%250.00%
IBM171215C001490002017-12-11 10:39AM EST149.006.757.458.350.00-83254.79%
IBM171215C001500002017-12-12 3:14PM EST150.007.406.507.35+2.00+37.04%734,03849.90%
IBM171215C001525002017-12-12 3:36PM EST152.504.754.054.75+1.60+50.79%9796234.57%
IBM171215C001550002017-12-12 3:59PM EST155.002.051.982.25+0.95+86.36%1,8928,10820.95%
IBM171215C001575002017-12-12 3:56PM EST157.500.650.540.65+0.46+242.11%3,8592,18617.31%
IBM171215C001600002017-12-12 3:58PM EST160.000.150.140.18+0.09+150.00%4,20910,81719.87%
IBM171215C001625002017-12-12 1:50PM EST162.500.070.040.07+0.04+133.33%2188724.02%
IBM171215C001650002017-12-12 3:00PM EST165.000.010.010.040.00-344,68128.91%
IBM171215C001675002017-12-12 11:29AM EST167.500.030.000.04-0.01-25.00%51635.94%
IBM171215C001700002017-12-11 9:54AM EST170.000.010.000.010.00-61,85235.94%
IBM171215C001750002017-11-30 3:06PM EST175.000.020.000.040.00-253650.39%
IBM171215C001800002017-11-28 10:18AM EST180.000.010.000.01-0.01-50.00%21,52453.13%
IBM171215C001850002017-11-30 11:13AM EST185.000.010.000.010.00-166362.50%
IBM171215C001900002017-11-24 12:50PM EST190.000.010.000.010.00-505071.88%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171215P001000002017-10-20 8:50AM EST100.000.020.000.020.00-15,103168.75%
IBM171215P001050002017-10-20 8:50AM EST105.000.020.000.020.00-11,705153.13%
IBM171215P001100002017-11-21 12:38PM EST110.000.020.000.010.00-4301128.13%
IBM171215P001150002017-11-22 10:37AM EST115.000.030.000.010.00-11,827112.50%
IBM171215P001200002017-11-20 9:49AM EST120.000.040.000.120.00-76586128.52%
IBM171215P001250002017-12-04 10:48AM EST125.000.040.000.02+0.01+33.33%31,07790.63%
IBM171215P001300002017-11-28 3:18PM EST130.000.010.010.030.00-185882.03%
IBM171215P001330002017-12-07 10:30AM EST133.000.010.000.01-0.02-66.67%314362.50%
IBM171215P001340002017-12-07 9:32AM EST134.000.020.000.01-0.02-50.00%2518559.38%
IBM171215P001350002017-12-08 2:34PM EST135.000.010.000.01-0.01-50.00%102,93757.81%
IBM171215P001360002017-11-29 11:16AM EST136.000.040.050.07-0.05-55.56%1565773.83%
IBM171215P001370002017-11-29 12:39PM EST137.000.060.070.11+0.02+50.00%255175.00%
IBM171215P001380002017-12-05 2:16PM EST138.000.030.000.17-0.07-70.00%21971.09%
IBM171215P001390002017-12-08 11:01AM EST139.000.020.000.09-0.09-81.82%11061.33%
IBM171215P001400002017-12-11 11:25AM EST140.000.010.000.010.00-281,91548.44%
IBM171215P001410002017-12-07 12:47PM EST141.000.040.010.13-0.15-78.95%102558.79%
IBM171215P001420002017-12-05 10:10AM EST142.000.090.020.06-0.04-30.77%408450.78%
IBM171215P001430002017-12-07 2:52PM EST143.000.030.010.05-0.02-40.00%216349.41%
IBM171215P001440002017-12-07 1:18PM EST144.000.060.030.10-0.19-76.00%202851.86%
IBM171215P001450002017-12-12 3:06PM EST145.000.010.000.01-0.02-66.67%302,11634.38%
IBM171215P001460002017-12-11 10:25AM EST146.000.050.000.030.00-810436.72%
IBM171215P001470002017-12-11 9:44AM EST147.000.040.000.040.00-1018035.16%
IBM171215P001480002017-12-12 1:37PM EST148.000.030.020.09-0.01-25.00%42,56536.91%
IBM171215P001490002017-12-12 1:38PM EST149.000.040.010.09-0.01-20.00%2933633.40%
IBM171215P001500002017-12-12 3:57PM EST150.000.040.030.05-0.03-42.86%6284,95726.56%
IBM171215P001525002017-12-12 3:59PM EST152.500.100.080.11-0.06-37.50%2072,03921.58%
IBM171215P001550002017-12-12 3:59PM EST155.000.330.240.36-0.23-41.07%2,5512,21317.70%
IBM171215P001575002017-12-12 3:55PM EST157.501.171.161.39-0.98-45.58%2,07210916.94%
IBM171215P001600002017-12-12 1:33PM EST160.002.782.993.55-1.92-40.85%841,53423.24%
IBM171215P001625002017-11-29 4:08PM EST162.5010.407.8010.850.00-50104.18%
IBM171215P001650002017-12-08 2:19PM EST165.0010.3710.0510.30-3.63-25.93%1015885.89%
IBM171215P001700002017-11-03 2:43PM EST170.0019.8019.7520.00+2.21+12.56%3479205.32%
IBM171215P001750002017-10-20 10:48PM EST175.0016.3614.0515.800.00-220.00%
IBM171215P001800002017-12-12 2:15PM EST180.0022.9922.6523.65-1.42-5.82%1298.44%
IBM171215P002300002017-11-24 12:50PM EST230.0078.4076.2580.300.00-10398.29%