IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM200228C001250002020-01-22 10:53AM EST125.0019.7524.8525.300.00--075.20%
IBM200228C001260002020-01-16 3:35PM EST126.0012.3524.2025.400.00-10100.05%
IBM200228C001300002020-02-06 3:10PM EST130.0027.1119.5520.150.00-38065.14%
IBM200228C001310002020-02-06 3:08PM EST131.0026.1118.5519.150.00-11062.31%
IBM200228C001320002020-02-06 3:04PM EST132.0024.9217.5518.200.00-4061.47%
IBM200228C001330002020-02-06 3:07PM EST133.0024.4516.5517.250.00-160060.45%
IBM200228C001340002020-02-06 3:05PM EST134.0022.8515.6016.250.00-125057.47%
IBM200228C001350002020-02-10 12:12PM EST135.0017.6014.6015.200.00-1052.83%
IBM200228C001360002020-02-06 3:06PM EST136.0020.7513.6014.200.00-160049.90%
IBM200228C001370002020-02-06 3:10PM EST137.0014.0512.6013.250.00-1048.58%
IBM200228C001380002020-02-06 3:10PM EST138.0016.6511.6012.300.00-2047.02%
IBM200228C001390002020-02-21 2:31PM EST139.0011.4010.6511.25-6.60-36.67%2042.58%
IBM200228C001400002020-02-21 11:47AM EST140.0010.349.6510.30+0.14+1.37%18040.87%
IBM200228C001410002020-02-20 11:22AM EST141.008.758.909.10-1.05-10.71%5032.28%
IBM200228C001420002020-02-21 3:14PM EST142.008.117.908.15-0.04-0.49%10030.86%
IBM200228C001430002020-02-21 3:23PM EST143.007.136.957.40-1.46-17.00%34133.55%
IBM200228C001440002020-02-19 10:55AM EST144.007.096.056.450.00-5631.10%
IBM200228C001450002020-02-21 1:19PM EST145.005.595.255.35-0.86-13.33%12025.78%
IBM200228C001460002020-02-21 3:42PM EST146.004.354.354.50-0.33-7.05%34024.81%
IBM200228C001470002020-02-21 1:38PM EST147.003.703.553.65-1.00-21.28%23023.19%
IBM200228C001480002020-02-21 3:33PM EST148.002.722.812.91-1.08-28.42%260022.44%
IBM200228C001490002020-02-21 3:55PM EST149.002.252.132.20-0.85-27.42%144021.17%
IBM200228C001500002020-02-21 3:54PM EST150.001.691.571.62-0.61-26.52%277020.51%
IBM200228C001525002020-02-21 3:58PM EST152.500.600.610.64-0.49-44.95%985019.61%
IBM200228C001550002020-02-21 3:56PM EST155.000.230.190.23-0.16-41.03%207020.12%
IBM200228C001575002020-02-21 3:58PM EST157.500.100.060.10-0.04-28.57%136021.97%
IBM200228C001600002020-02-21 3:57PM EST160.000.040.030.06-0.04-50.00%15560825.00%
IBM200228C001625002020-02-20 2:28PM EST162.500.050.000.040.00-15027.93%
IBM200228C001650002020-02-19 3:02PM EST165.000.010.000.040.00-12032.42%
IBM200228C001675002020-02-20 3:49PM EST167.500.020.000.090.00-41041.41%
IBM200228C001700002020-02-21 3:54PM EST170.000.010.000.010.00-17034.38%
IBM200228C001725002020-02-12 3:46PM EST172.500.070.040.080.00-5749.41%
IBM200228C001750002020-02-18 12:09AM EST175.000.05-0.030.00--146.88%
IBM200228C001800002020-02-19 5:26PM EST180.000.09-0.030.00--054.30%
IBM200228C001825002020-02-19 5:26PM EST182.500.08-0.030.00--057.81%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM200228P001200002020-02-18 12:09AM EST120.000.040.000.030.00--060.94%
IBM200228P001230002020-02-03 2:46PM EST123.000.150.000.030.00-1054.69%
IBM200228P001240002020-01-30 2:08PM EST124.000.080.000.030.00-4053.13%
IBM200228P001250002020-02-13 12:23PM EST125.000.020.000.030.00-55050.78%
IBM200228P001260002020-02-11 1:46PM EST126.000.050.000.030.00-5052.73%
IBM200228P001270002020-02-07 10:36AM EST127.000.140.000.030.00-2050.78%
IBM200228P001280002020-02-07 3:58PM EST128.000.030.000.080.00-1050.39%
IBM200228P001290002020-02-10 2:45PM EST129.000.110.000.080.00-1053.32%
IBM200228P001300002020-02-21 3:15PM EST130.000.020.010.09+0.01+100.00%11051.76%
IBM200228P001310002020-02-11 1:46PM EST131.000.070.000.090.00-5049.41%
IBM200228P001320002020-02-19 9:57AM EST132.000.050.020.100.00-1047.85%
IBM200228P001330002020-02-21 3:15PM EST133.000.060.000.10+0.05+500.00%2045.51%
IBM200228P001340002020-02-14 3:54PM EST134.000.080.010.110.00-4043.75%
IBM200228P001350002020-02-21 12:55PM EST135.000.040.040.07-0.02-33.33%4038.28%
IBM200228P001360002020-02-19 11:38AM EST136.000.030.050.080.00-2036.72%
IBM200228P001370002020-02-21 1:28PM EST137.000.070.060.09-0.01-12.50%1035.16%
IBM200228P001380002020-02-18 12:47PM EST138.000.070.010.110.00-3033.99%
IBM200228P001390002020-02-11 12:54PM EST139.000.140.090.120.00-6032.03%
IBM200228P001400002020-02-21 3:48PM EST140.000.140.110.14+0.07+100.00%7030.57%
IBM200228P001410002020-02-21 12:54PM EST141.000.130.140.17+0.04+44.44%2029.20%
IBM200228P001420002020-02-21 3:19PM EST142.000.250.150.21+0.12+92.31%1,029027.88%
IBM200228P001430002020-02-21 3:59PM EST143.000.250.220.26+0.11+78.57%66026.51%
IBM200228P001440002020-02-21 3:40PM EST144.000.370.300.33+0.15+68.18%66025.29%
IBM200228P001450002020-02-21 3:56PM EST145.000.410.360.43+0.20+95.24%584024.24%
IBM200228P001460002020-02-21 3:59PM EST146.000.550.490.56+0.30+120.00%253023.15%
IBM200228P001470002020-02-21 3:54PM EST147.000.700.670.74+0.30+75.00%94022.17%
IBM200228P001480002020-02-21 3:57PM EST148.000.980.930.98+0.47+92.16%1,405021.24%
IBM200228P001490002020-02-21 3:56PM EST149.001.271.251.31+0.57+81.43%196020.56%
IBM200228P001500002020-02-21 3:59PM EST150.001.721.681.74+0.74+75.51%336020.02%
IBM200228P001525002020-02-21 3:48PM EST152.503.233.203.35+0.94+41.05%179020.34%
IBM200228P001550002020-02-21 3:42PM EST155.005.505.255.45+0.80+17.02%22021.53%
IBM200228P001575002020-02-18 9:55AM EST157.507.507.408.050.00-2030.76%
IBM200228P001600002020-02-20 11:36AM EST160.0010.6510.0510.35+1.90+21.71%48031.25%
IBM200228P001625002020-02-06 10:02AM EST162.508.2512.4013.000.00-4042.09%
IBM200228P001650002020-02-14 9:54AM EST165.0012.2014.8515.500.00-6047.90%
IBM200228P001700002020-02-07 3:52PM EST170.0016.5019.9020.500.00-22558.84%