U.S. Markets open in 3 hrs 7 mins
S&P Futures
2,464.75
-2.75 (-0.11%)Dow Futures
21,994.00
-17.00 (-0.08%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825C00130000 | 2017-07-21 11:48PM EDT | 130.00 | 17.75 | 15.75 | 17.65 | 0.00 | - | 2 | 2 | 107.03% |
| IBM170825C00136000 | 2017-08-15 2:07PM EDT | 136.00 | 5.05 | 6.40 | 6.75 | 0.00 | - | 1 | 0 | 23.44% |
| IBM170825C00138000 | 2017-08-17 5:53AM EDT | 138.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM170825C00140000 | 2017-08-16 10:37AM EDT | 140.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM170825C00141000 | 2017-08-16 3:42PM EDT | 141.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IBM170825C00142000 | 2017-08-16 3:42PM EDT | 142.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| IBM170825C00143000 | 2017-08-16 3:39PM EDT | 143.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 0.78% |
| IBM170825C00144000 | 2017-08-16 3:33PM EDT | 144.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 1.56% |
| IBM170825C00145000 | 2017-08-16 2:27PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| IBM170825C00146000 | 2017-08-16 3:54PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| IBM170825C00147000 | 2017-08-16 3:00PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IBM170825C00148000 | 2017-08-16 12:34PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBM170825C00149000 | 2017-08-16 9:34AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM170825C00150000 | 2017-08-16 9:41AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBM170825C00152500 | 2017-08-16 10:27AM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM170825C00155000 | 2017-07-31 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 239 | 29.79% |
| IBM170825C00157500 | 2017-08-04 9:41AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 76 | 30.66% |
| IBM170825C00160000 | 2017-08-07 9:33AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 52 | 33.59% |
| IBM170825C00162500 | 2017-07-24 11:01AM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 37.50% |
| IBM170825C00165000 | 2017-07-21 12:52PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 43 | 42.38% |
| IBM170825C00167500 | 2017-07-24 11:01AM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 44.92% |
| IBM170825C00170000 | 2017-08-07 11:38AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | -0.27 | -90.00% | 1 | 258 | 46.48% |
| IBM170825C00172500 | 2017-07-14 11:44PM EDT | 172.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 25 | 0 | 62.79% |
| IBM170825C00175000 | 2017-08-14 9:30AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 53.13% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825P00110000 | 2017-07-21 11:48PM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 64.06% |
| IBM170825P00125000 | 2017-08-07 2:20PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 15 | 8 | 40.43% |
| IBM170825P00130000 | 2017-08-16 11:34AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM170825P00131000 | 2017-08-11 10:46AM EDT | 131.00 | 0.30 | 0.06 | 0.26 | +0.20 | +200.00% | 2 | 9 | 36.96% |
| IBM170825P00132000 | 2017-08-11 5:06PM EDT | 132.00 | 0.19 | 0.08 | 0.30 | 0.00 | - | 4 | 0 | 35.60% |
| IBM170825P00133000 | 2017-08-11 9:45AM EDT | 133.00 | 0.23 | 0.00 | 0.31 | +0.06 | +35.29% | 2 | 13 | 33.20% |
| IBM170825P00134000 | 2017-08-15 3:52PM EDT | 134.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 84 | 431 | 20.70% |
| IBM170825P00135000 | 2017-08-16 10:20AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBM170825P00136000 | 2017-08-15 2:14PM EDT | 136.00 | 0.23 | 0.05 | 0.09 | 0.00 | - | 2 | 43 | 18.36% |
| IBM170825P00137000 | 2017-08-16 10:16AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IBM170825P00138000 | 2017-08-16 1:35PM EDT | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBM170825P00139000 | 2017-08-16 11:37AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBM170825P00140000 | 2017-08-16 3:17PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| IBM170825P00141000 | 2017-08-16 3:23PM EDT | 141.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| IBM170825P00142000 | 2017-08-16 3:23PM EDT | 142.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| IBM170825P00143000 | 2017-08-16 3:05PM EDT | 143.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| IBM170825P00144000 | 2017-08-16 2:15PM EDT | 144.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IBM170825P00145000 | 2017-08-15 2:39PM EDT | 145.00 | 3.40 | 2.58 | 2.75 | 0.00 | - | 25 | 99 | 11.82% |
| IBM170825P00146000 | 2017-08-16 10:21AM EDT | 146.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170825P00147000 | 2017-08-15 2:01PM EDT | 147.00 | 5.84 | 4.35 | 4.80 | 0.00 | - | 2 | 70 | 18.41% |
| IBM170825P00148000 | 2017-08-15 1:40PM EDT | 148.00 | 6.36 | 5.30 | 5.65 | 0.00 | - | 14 | 55 | 17.38% |
| IBM170825P00149000 | 2017-08-16 12:44PM EDT | 149.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170825P00150000 | 2017-08-16 10:41AM EDT | 150.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBM170825P00152500 | 2017-08-11 10:58AM EDT | 152.50 | 10.94 | 8.50 | 12.75 | +0.26 | +2.43% | 5 | 15 | 71.24% |
| IBM170825P00155000 | 2017-07-31 12:49PM EDT | 155.00 | 11.97 | 11.25 | 13.25 | -0.26 | -2.13% | 3 | 19 | 48.10% |
| IBM170825P00157500 | 2017-07-21 11:48PM EDT | 157.50 | 10.20 | 11.30 | 12.65 | 0.00 | - | 3 | 10 | 0.00% |
| IBM170825P00160000 | 2017-08-01 1:27PM EDT | 160.00 | 16.17 | 14.40 | 18.55 | 0.00 | - | 7 | 8 | 66.28% |
| IBM170825P00165000 | 2017-07-28 10:39AM EDT | 165.00 | 20.95 | 19.95 | 24.20 | +7.61 | +57.05% | 1 | 6 | 90.41% |
