IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180817C000750002018-08-10 11:48PM EDT75.0071.9067.1071.550.00-7100382.42%
IBM180817C000800002018-08-08 2:57PM EDT80.0067.1562.1066.900.00-1000371.68%
IBM180817C001100002018-08-08 2:36PM EDT110.0036.8032.1036.300.00-200167.19%
IBM180817C001150002018-08-08 2:36PM EDT115.0031.7928.5530.750.00-200175.88%
IBM180817C001200002018-08-08 2:37PM EDT120.0026.7924.1025.150.00-430148.05%
IBM180817C001250002018-08-08 2:37PM EDT125.0021.7718.3019.900.00-20090.23%
IBM180817C001290002018-08-15 4:02PM EDT129.0013.3014.7515.050.00-61669.14%
IBM180817C001300002018-08-08 3:57PM EDT130.0016.8014.2514.900.00-3971094.04%
IBM180817C001350002018-08-14 12:33PM EDT135.008.488.709.150.00-14850.68%
IBM180817C001400002018-08-15 3:09PM EDT140.003.693.854.10+0.24+6.96%7635225.59%
IBM180817C001410002018-08-15 12:00PM EDT141.002.152.913.10-0.38-15.02%4210420.80%
IBM180817C001420002018-08-15 3:50PM EDT142.002.152.032.27+0.47+27.98%18515820.31%
IBM180817C001430002018-08-15 3:55PM EDT143.001.331.241.36+0.43+47.78%2,66415615.92%
IBM180817C001440002018-08-15 3:59PM EDT144.000.680.670.74+0.25+58.14%2,25179115.06%
IBM180817C001450002018-08-15 3:59PM EDT145.000.300.300.32+0.11+57.89%1,2081,70514.16%
IBM180817C001460002018-08-15 3:59PM EDT146.000.130.110.15+0.02+18.18%1181,60415.14%
IBM180817C001470002018-08-15 3:54PM EDT147.000.060.040.080.00-2912,64216.70%
IBM180817C001480002018-08-15 3:55PM EDT148.000.030.020.04-0.01-25.00%1861,73617.77%
IBM180817C001490002018-08-15 3:55PM EDT149.000.020.010.06-0.02-50.00%2402,94422.95%
IBM180817C001500002018-08-15 2:40PM EDT150.000.020.000.02-0.01-33.33%56313,45121.88%
IBM180817C001525002018-08-15 12:31PM EDT152.500.030.000.04+0.01+50.00%467932.42%
IBM180817C001550002018-08-15 2:40PM EDT155.000.010.000.010.00-97,05932.81%
IBM180817C001575002018-08-08 9:35AM EDT157.500.060.000.060.00-2537250.00%
IBM180817C001600002018-08-15 10:24AM EDT160.000.020.000.01+0.01+100.00%23,00045.31%
IBM180817C001625002018-08-10 11:48PM EDT162.500.030.000.080.00-5410960.55%
IBM180817C001650002018-08-09 3:48PM EDT165.000.030.000.010.00-101,59953.13%
IBM180817C001675002018-08-03 11:54PM EDT167.500.040.000.130.00-50078.52%
IBM180817C001700002018-08-03 1:41PM EDT170.000.020.000.02+0.01+100.00%51,56867.97%
IBM180817C001750002018-08-03 11:25AM EDT175.000.020.000.02+0.01+100.00%107378.13%
IBM180817C001800002018-08-03 3:20PM EDT180.000.010.000.01-0.01-50.00%1391982.81%
IBM180817C001850002018-08-09 1:22PM EDT185.000.010.000.020.00-133498.44%
IBM180817C002050002018-06-20 10:00AM EDT205.000.050.000.09+0.05+100.00%22154.69%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180817P000750002018-08-09 1:22PM EDT75.000.010.000.070.00-11273.44%
IBM180817P000900002018-07-16 2:27PM EDT90.000.010.000.08+0.01+100.00%50205.47%
IBM180817P001000002018-07-17 10:21AM EDT100.000.040.120.030.00-1196176.56%
IBM180817P001050002018-08-08 10:34AM EDT105.000.020.060.010.00-15140.63%
IBM180817P001100002018-07-19 11:27AM EDT110.000.020.000.030.00-1161110.94%
IBM180817P001150002018-08-09 3:48PM EDT115.000.020.000.010.00-852184.38%
IBM180817P001200002018-08-10 1:42PM EDT120.000.010.000.01-0.03-75.00%1043068.75%
IBM180817P001240002018-08-15 4:02PM EDT124.000.010.000.030.00-1165.63%
IBM180817P001250002018-08-14 10:06AM EDT125.000.010.000.010.00-231,45156.25%
IBM180817P001260002018-08-15 4:02PM EDT126.000.010.000.030.00-400159.38%
IBM180817P001280002018-08-15 4:02PM EDT128.000.020.000.020.00-1150.00%
IBM180817P001290002018-08-15 4:02PM EDT129.000.020.000.020.00-11251.56%
IBM180817P001300002018-08-15 2:04PM EDT130.000.020.000.02+0.01+100.00%295,32748.05%
IBM180817P001310002018-08-15 4:02PM EDT131.000.020.000.040.00-1149.41%
IBM180817P001320002018-08-15 1:39PM EDT132.000.030.000.04+0.01+50.00%892046.09%
IBM180817P001330002018-08-14 9:30AM EDT133.000.110.000.040.00-1142.58%
IBM180817P001340002018-08-14 9:30AM EDT134.000.250.000.050.00-1140.43%
IBM180817P001350002018-08-15 2:17PM EDT135.000.030.010.05-0.01-25.00%122,66536.91%
IBM180817P001360002018-08-15 9:30AM EDT136.000.350.010.06+0.33+1,650.00%115634.38%
IBM180817P001370002018-08-15 11:40AM EDT137.000.050.020.060.00-10236830.66%
IBM180817P001380002018-08-14 9:54AM EDT138.000.050.020.060.00-591426.95%
IBM180817P001390002018-08-15 9:54AM EDT139.000.100.030.07+0.04+66.67%241323.83%
IBM180817P001400002018-08-15 3:50PM EDT140.000.070.060.08-0.04-36.36%957,87020.51%
IBM180817P001410002018-08-15 3:40PM EDT141.000.100.070.13-0.07-41.18%883,12418.56%
IBM180817P001420002018-08-15 3:49PM EDT142.000.140.160.19-0.17-54.84%53977915.67%
IBM180817P001430002018-08-15 3:58PM EDT143.000.360.340.40-0.22-37.93%3961,20914.84%
IBM180817P001440002018-08-15 3:58PM EDT144.000.750.700.83-0.46-38.02%3001,06815.06%
IBM180817P001450002018-08-15 3:54PM EDT145.001.381.291.44-0.56-28.87%1763,00014.84%
IBM180817P001460002018-08-15 2:30PM EDT146.002.802.102.32-0.03-1.06%4048917.58%
IBM180817P001470002018-08-15 3:35PM EDT147.003.103.003.25-0.65-17.33%1151,02320.12%
IBM180817P001480002018-08-15 12:20PM EDT148.004.863.954.25-0.04-0.82%2417824.51%
IBM180817P001490002018-08-07 10:19AM EDT149.003.803.954.850.00-11240.00%
IBM180817P001500002018-08-15 2:11PM EDT150.006.835.956.25+0.03+0.44%3484232.72%
IBM180817P001525002018-08-03 11:55PM EDT152.506.756.356.550.00-100.00%
IBM180817P001550002018-08-15 3:50PM EDT155.0011.0310.9511.30-1.17-9.59%116954.20%
IBM180817P001600002018-08-10 1:59PM EDT160.0015.9015.4515.70+1.00+6.71%22650.00%
IBM180817P001650002018-08-09 12:33PM EDT165.0019.9020.4520.700.00-100150.00%
IBM180817P001800002018-05-25 11:55PM EDT180.0035.2133.5038.20+35.21+100.00%11220.26%