IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190823C001250002019-08-19 12:05AM EDT125.007.300.000.000.00--00.00%
IBM190823C001260002019-08-19 12:05AM EDT126.005.700.000.000.00--00.00%
IBM190823C001270002019-08-19 12:05AM EDT127.004.900.000.000.00--00.00%
IBM190823C001280002019-08-19 12:05AM EDT128.006.650.000.000.00--00.00%
IBM190823C001290002019-08-19 12:05AM EDT129.004.950.000.000.00--00.00%
IBM190823C001300002019-08-19 12:05AM EDT130.004.270.000.000.00--00.00%
IBM190823C001310002019-08-19 12:05AM EDT131.003.500.000.000.00--00.00%
IBM190823C001320002019-08-16 10:30AM EDT132.002.880.000.000.00-8500.00%
IBM190823C001330002019-08-16 2:47PM EDT133.002.050.000.000.00-16800.00%
IBM190823C001340002019-08-16 3:52PM EDT134.001.530.000.000.00-56100.39%
IBM190823C001350002019-08-16 3:46PM EDT135.001.090.000.000.00-28103.13%
IBM190823C001360002019-08-16 3:13PM EDT136.000.740.000.000.00-21803.13%
IBM190823C001370002019-08-16 3:57PM EDT137.000.460.000.000.00-38906.25%
IBM190823C001380002019-08-16 3:47PM EDT138.000.270.000.000.00-38706.25%
IBM190823C001390002019-08-16 3:29PM EDT139.000.140.000.000.00-6106.25%
IBM190823C001400002019-08-16 3:58PM EDT140.000.090.000.000.00-119012.50%
IBM190823C001410002019-08-16 2:58PM EDT141.000.050.000.000.00-123012.50%
IBM190823C001420002019-08-16 3:57PM EDT142.000.050.000.000.00-6012.50%
IBM190823C001430002019-08-15 1:48PM EDT143.000.040.000.000.00-42012.50%
IBM190823C001440002019-08-16 3:16PM EDT144.000.030.000.000.00-270012.50%
IBM190823C001450002019-08-14 11:16AM EDT145.000.020.000.000.00-22012.50%
IBM190823C001460002019-08-16 12:23PM EDT146.000.030.000.000.00-1012.50%
IBM190823C001470002019-08-16 3:11PM EDT147.000.010.000.000.00-18025.00%
IBM190823C001480002019-08-16 3:15PM EDT148.000.030.000.000.00-3025.00%
IBM190823C001490002019-08-16 12:19PM EDT149.000.020.000.000.00-10025.00%
IBM190823C001500002019-08-15 11:48AM EDT150.000.010.000.000.00-2025.00%
IBM190823C001525002019-08-14 11:26AM EDT152.500.020.010.000.00-10025.00%
IBM190823C001550002019-08-16 1:05PM EDT155.000.030.000.000.00-12025.00%
IBM190823C001575002019-08-09 10:07AM EDT157.500.030.000.000.00-1025.00%
IBM190823C001600002019-08-08 11:30AM EDT160.000.010.000.000.00-1025.00%
IBM190823C001625002019-08-05 9:45AM EDT162.500.140.000.000.00-1050.00%
IBM190823C001650002019-08-05 2:08PM EDT165.000.060.000.000.00-1050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190823P001150002019-08-19 12:06AM EDT115.000.03-0.000.00---25.00%
IBM190823P001180002019-08-19 12:06AM EDT118.000.05-0.000.00--025.00%
IBM190823P001200002019-08-19 12:06AM EDT120.000.05-0.000.00--025.00%
IBM190823P001210002019-08-19 12:06AM EDT121.000.28-0.000.00--025.00%
IBM190823P001220002019-08-19 12:06AM EDT122.000.370.000.000.00--025.00%
IBM190823P001230002019-08-19 12:06AM EDT123.000.430.000.000.00--012.50%
IBM190823P001240002019-08-19 12:06AM EDT124.000.130.000.000.00--012.50%
IBM190823P001250002019-08-16 2:39PM EDT125.000.160.000.000.00-9012.50%
IBM190823P001260002019-08-16 3:36PM EDT126.000.200.000.000.00-9012.50%
IBM190823P001270002019-08-16 3:59PM EDT127.000.250.000.000.00-19012.50%
IBM190823P001280002019-08-16 3:59PM EDT128.000.330.000.000.00-151012.50%
IBM190823P001290002019-08-16 3:56PM EDT129.000.390.000.000.00-12806.25%
IBM190823P001300002019-08-16 3:59PM EDT130.000.540.000.000.00-25806.25%
IBM190823P001310002019-08-16 3:42PM EDT131.000.780.000.000.00-8206.25%
IBM190823P001320002019-08-16 3:27PM EDT132.001.100.000.000.00-10603.13%
IBM190823P001330002019-08-16 3:59PM EDT133.001.320.000.000.00-17901.56%
IBM190823P001340002019-08-16 3:59PM EDT134.001.720.000.000.00-45300.00%
IBM190823P001350002019-08-16 3:41PM EDT135.002.250.000.000.00-13600.00%
IBM190823P001360002019-08-16 3:10PM EDT136.002.940.000.000.00-7800.00%
IBM190823P001370002019-08-16 3:37PM EDT137.003.810.000.000.00-9100.00%
IBM190823P001380002019-08-16 3:26PM EDT138.004.600.000.000.00-4600.00%
IBM190823P001390002019-08-13 12:39PM EDT139.004.250.000.000.00-3500.00%
IBM190823P001400002019-08-16 3:41PM EDT140.006.550.000.000.00-900.00%
IBM190823P001410002019-08-15 10:10AM EDT141.009.630.000.000.00-1100.00%
IBM190823P001420002019-08-16 3:17PM EDT142.008.310.000.000.00-700.00%
IBM190823P001430002019-08-15 2:05PM EDT143.0012.340.000.000.00-400.00%
IBM190823P001440002019-08-09 12:36PM EDT144.0012.050.000.000.00-100.00%
IBM190823P001450002019-08-14 10:28AM EDT145.0011.450.000.000.00-500.00%
IBM190823P001460002019-08-09 12:36PM EDT146.0010.600.000.000.00-900.00%
IBM190823P001470002019-08-09 11:25AM EDT147.0011.350.000.000.00-500.00%
IBM190823P001480002019-08-13 3:39PM EDT148.0012.210.000.000.00-1400.00%
IBM190823P001490002019-08-02 3:25PM EDT149.0010.990.000.000.00-100.00%
IBM190823P001500002019-08-09 3:37PM EDT150.0013.510.000.000.00-600.00%
IBM190823P001525002019-08-08 10:25AM EDT152.5014.010.000.000.00-500.00%
IBM190823P001550002019-08-08 3:11PM EDT155.0014.800.000.000.00-20000.00%
IBM190823P001575002019-08-01 1:14PM EDT157.507.450.000.000.00--00.00%
IBM190823P001600002019-08-13 12:07PM EDT160.0024.410.000.000.00-100.00%