U.S. Markets open in 3 hrs 7 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.50+0.43 (+0.30%)
At close: 4:03PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825C001300002017-07-21 11:48PM EDT130.0017.7515.7517.650.00-22107.03%
IBM170825C001360002017-08-15 2:07PM EDT136.005.056.406.750.00-1023.44%
IBM170825C001380002017-08-17 5:53AM EDT138.004.800.000.000.00-1000.00%
IBM170825C001400002017-08-16 10:37AM EDT140.002.940.000.000.00-300.00%
IBM170825C001410002017-08-16 3:42PM EDT141.001.910.000.000.00-3900.00%
IBM170825C001420002017-08-16 3:42PM EDT142.001.230.000.000.00-9900.00%
IBM170825C001430002017-08-16 3:39PM EDT143.000.720.000.000.00-69600.78%
IBM170825C001440002017-08-16 3:33PM EDT144.000.390.000.000.00-62901.56%
IBM170825C001450002017-08-16 2:27PM EDT145.000.270.000.000.00-11603.13%
IBM170825C001460002017-08-16 3:54PM EDT146.000.090.000.000.00-3403.13%
IBM170825C001470002017-08-16 3:00PM EDT147.000.070.000.000.00-2106.25%
IBM170825C001480002017-08-16 12:34PM EDT148.000.040.000.000.00-1006.25%
IBM170825C001490002017-08-16 9:34AM EDT149.000.050.000.000.00-106.25%
IBM170825C001500002017-08-16 9:41AM EDT150.000.030.000.000.00-106.25%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.000.00-1012.50%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523929.79%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17630.66%
IBM170825C001600002017-08-07 9:33AM EDT160.000.020.000.04-0.01-33.33%155233.59%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42337.50%
IBM170825C001650002017-07-21 12:52PM EDT165.000.010.000.05-0.03-75.00%24342.38%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41044.92%
IBM170825C001700002017-08-07 11:38AM EDT170.000.030.000.03-0.27-90.00%125846.48%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-25062.79%
IBM170825C001750002017-08-14 9:30AM EDT175.000.120.000.030.00-1153.13%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825P001100002017-07-21 11:48PM EDT110.000.030.000.040.00-1164.06%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15840.43%
IBM170825P001300002017-08-16 11:34AM EDT130.000.010.000.000.00-5012.50%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2936.96%
IBM170825P001320002017-08-11 5:06PM EDT132.000.190.080.300.00-4035.60%
IBM170825P001330002017-08-11 9:45AM EDT133.000.230.000.31+0.06+35.29%21333.20%
IBM170825P001340002017-08-15 3:52PM EDT134.000.070.020.050.00-8443120.70%
IBM170825P001350002017-08-16 10:20AM EDT135.000.050.000.000.00-1206.25%
IBM170825P001360002017-08-15 2:14PM EDT136.000.230.050.090.00-24318.36%
IBM170825P001370002017-08-16 10:16AM EDT137.000.120.000.000.00-2006.25%
IBM170825P001380002017-08-16 1:35PM EDT138.000.140.000.000.00-306.25%
IBM170825P001390002017-08-16 11:37AM EDT139.000.200.000.000.00-1103.13%
IBM170825P001400002017-08-16 3:17PM EDT140.000.300.000.000.00-3603.13%
IBM170825P001410002017-08-16 3:23PM EDT141.000.490.000.000.00-5401.56%
IBM170825P001420002017-08-16 3:23PM EDT142.000.780.000.000.00-8500.78%
IBM170825P001430002017-08-16 3:05PM EDT143.001.270.000.000.00-10600.00%
IBM170825P001440002017-08-16 2:15PM EDT144.001.680.000.000.00-1300.00%
IBM170825P001450002017-08-15 2:39PM EDT145.003.402.582.750.00-259911.82%
IBM170825P001460002017-08-16 10:21AM EDT146.003.380.000.000.00-100.00%
IBM170825P001470002017-08-15 2:01PM EDT147.005.844.354.800.00-27018.41%
IBM170825P001480002017-08-15 1:40PM EDT148.006.365.305.650.00-145517.38%
IBM170825P001490002017-08-16 12:44PM EDT149.006.250.000.000.00-100.00%
IBM170825P001500002017-08-16 10:41AM EDT150.007.570.000.000.00-1000.00%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%51571.24%
IBM170825P001550002017-07-31 12:49PM EDT155.0011.9711.2513.25-0.26-2.13%31948.10%
IBM170825P001575002017-07-21 11:48PM EDT157.5010.2011.3012.650.00-3100.00%
IBM170825P001600002017-08-01 1:27PM EDT160.0016.1714.4018.550.00-7866.28%
IBM170825P001650002017-07-28 10:39AM EDT165.0020.9519.9524.20+7.61+57.05%1690.41%