U.S. Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.13-0.13 (-0.09%)
At close: 4:01PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170929C001350002017-09-08 11:53PM EDT135.008.127.758.400.00-210.00%
IBM170929C001380002017-09-20 11:36AM EDT138.007.506.907.450.00-1232.37%
IBM170929C001390002017-09-12 1:59PM EDT139.007.155.957.900.00-12056.89%
IBM170929C001400002017-09-22 3:49PM EDT140.005.305.055.50-0.45-7.83%83726.73%
IBM170929C001410002017-09-22 3:55PM EDT141.004.273.854.55-0.57-11.78%84824.17%
IBM170929C001420002017-09-22 12:05PM EDT142.003.402.683.40-0.14-3.95%2234817.19%
IBM170929C001430002017-09-22 12:04PM EDT143.002.532.272.49+0.07+2.85%310615.14%
IBM170929C001440002017-09-22 3:45PM EDT144.001.611.471.62-0.21-11.54%2322812.84%
IBM170929C001450002017-09-22 3:58PM EDT145.000.950.880.96-0.59-38.31%9645412.04%
IBM170929C001460002017-09-22 3:50PM EDT146.000.510.410.51-0.19-27.14%14542311.77%
IBM170929C001470002017-09-22 3:59PM EDT147.000.230.220.25-0.09-28.12%24792911.91%
IBM170929C001480002017-09-22 1:48PM EDT148.000.080.080.13-0.07-46.67%1824212.60%
IBM170929C001500002017-09-22 3:59PM EDT150.000.030.010.030.00-969713.67%
IBM170929C001525002017-09-19 3:59PM EDT152.500.010.000.030.00-54919.14%
IBM170929C001550002017-09-21 9:36AM EDT155.000.030.000.030.00-61724.41%
IBM170929C001575002017-09-18 10:13AM EDT157.500.070.000.030.00-21729.30%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170929P001250002017-09-15 11:57AM EDT125.000.030.000.04-0.02-40.00%24852.15%
IBM170929P001280002017-09-08 11:21AM EDT128.000.130.030.14-0.12-48.00%175950.20%
IBM170929P001290002017-09-01 11:46PM EDT129.000.180.070.110.00-101049.71%
IBM170929P001300002017-09-14 12:12PM EDT130.000.060.000.060.00-108942.58%
IBM170929P001310002017-09-19 10:54AM EDT131.000.050.000.030.00-13235.94%
IBM170929P001320002017-09-18 10:13AM EDT132.000.100.000.030.00-22433.79%
IBM170929P001330002017-09-13 3:08PM EDT133.000.060.030.080.00-5040936.62%
IBM170929P001340002017-09-11 1:56PM EDT134.000.120.040.100.00-1635.35%
IBM170929P001350002017-09-14 10:22AM EDT135.000.140.060.120.00-216933.79%
IBM170929P001360002017-09-22 1:15PM EDT136.000.020.000.03-0.08-80.00%17324.41%
IBM170929P001370002017-09-14 10:22AM EDT137.000.190.090.160.00-46030.03%
IBM170929P001380002017-09-22 10:19AM EDT138.000.030.010.04-0.02-40.00%1533320.51%
IBM170929P001390002017-09-22 11:58AM EDT139.000.040.020.050.00-28118.75%
IBM170929P001400002017-09-22 1:32PM EDT140.000.060.040.080.00-3015917.77%
IBM170929P001410002017-09-22 2:14PM EDT141.000.090.070.09-0.02-18.18%107615.43%
IBM170929P001420002017-09-22 3:50PM EDT142.000.130.120.19-0.06-31.58%5613115.33%
IBM170929P001430002017-09-22 3:55PM EDT143.000.240.150.26-0.05-17.24%18259713.26%
IBM170929P001440002017-09-22 3:59PM EDT144.000.440.410.49-0.04-8.33%20921312.84%
IBM170929P001450002017-09-22 3:41PM EDT145.000.780.700.86-0.02-2.50%7542012.45%
IBM170929P001460002017-09-22 3:59PM EDT146.001.311.271.42+0.02+1.55%3211312.35%
IBM170929P001470002017-09-22 3:19PM EDT147.002.061.822.25+0.18+9.57%654414.23%
IBM170929P001480002017-09-22 1:17PM EDT148.002.982.633.30+0.17+6.05%21119.07%
IBM170929P001490002017-09-22 3:31PM EDT149.003.853.804.15+0.25+6.94%203319.58%
IBM170929P001525002017-08-17 1:37PM EDT152.5010.4711.1514.050.00-16110.55%
IBM170929P001575002017-08-18 11:56PM EDT157.5016.7016.0519.200.00-30133.03%