U.S. Markets close in 2 mins.

International Business Machines Corporation (IBM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.26-0.93 (-0.64%)
As of 3:58PM EDT. Market open.
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728C001390002017-07-26 3:38PM EDT139.007.156.156.350.00-3330.27%
IBM170728C001400002017-07-26 3:38PM EDT140.006.105.205.300.00-10622.46%
IBM170728C001410002017-07-26 3:27PM EDT141.004.154.204.30-1.85-30.83%4218.75%
IBM170728C001420002017-07-26 11:32AM EDT142.003.373.203.40-2.13-38.73%31720.36%
IBM170728C001430002017-07-26 2:51PM EDT143.002.332.302.34-0.82-26.03%7801713.38%
IBM170728C001440002017-07-26 3:01PM EDT144.001.501.411.47-1.65-52.38%1142512.55%
IBM170728C001450002017-07-26 3:29PM EDT145.000.690.710.75-0.87-55.77%68021111.65%
IBM170728C001460002017-07-26 3:19PM EDT146.000.280.270.29-0.58-67.44%71222111.13%
IBM170728C001470002017-07-26 3:09PM EDT147.000.090.100.11-0.30-76.92%51593112.01%
IBM170728C001480002017-07-26 2:36PM EDT148.000.050.040.05-0.11-68.75%16170813.48%
IBM170728C001490002017-07-26 3:38PM EDT149.000.020.020.03-0.05-71.43%9883515.63%
IBM170728C001500002017-07-26 3:17PM EDT150.000.030.020.03-0.01-25.00%4311,64918.95%
IBM170728C001525002017-07-26 1:15PM EDT152.500.010.000.020.00-641,15225.00%
IBM170728C001550002017-07-26 11:37AM EDT155.000.010.000.020.00-178032.03%
IBM170728C001575002017-07-25 9:58AM EDT157.500.010.000.010.00-474735.94%
IBM170728C001600002017-07-26 3:30PM EDT160.000.010.000.010.00-575442.19%
IBM170728C001625002017-07-25 12:44PM EDT162.500.010.000.030.00-137850.00%
IBM170728C001650002017-07-20 3:22PM EDT165.000.010.000.020.00-154953.13%
IBM170728C001675002017-07-19 9:43AM EDT167.500.010.000.030.00-4225061.72%
IBM170728C001700002017-07-20 9:43AM EDT170.000.010.000.010.00-217959.38%
IBM170728C001725002017-07-21 11:48PM EDT172.500.020.000.010.00-5765.63%
IBM170728C001750002017-07-18 3:59PM EDT175.000.040.000.010.00-8041570.31%
IBM170728C001800002017-06-12 4:51PM EDT180.000.050.030.080.00-100102.73%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728P001200002017-07-21 11:48PM EDT120.000.040.000.010.00-5571.88%
IBM170728P001250002017-06-09 11:47PM EDT125.000.100.060.140.00-20084.77%
IBM170728P001300002017-07-19 3:25PM EDT130.000.010.000.030.00-119250.00%
IBM170728P001310002017-07-19 9:59AM EDT131.000.020.000.030.00-16218151.56%
IBM170728P001320002017-07-19 10:00AM EDT132.000.020.000.030.00-626848.05%
IBM170728P001330002017-07-21 11:48PM EDT133.000.020.000.030.00-22222244.92%
IBM170728P001340002017-07-21 11:48PM EDT134.000.020.000.030.00-30230241.41%
IBM170728P001350002017-07-25 1:44PM EDT135.000.010.000.010.00-117332.81%
IBM170728P001360002017-07-19 3:54PM EDT136.000.050.000.040.00-101636.33%
IBM170728P001370002017-07-26 10:29AM EDT137.000.010.000.01-0.02-66.67%15927.34%
IBM170728P001380002017-07-26 10:53AM EDT138.000.030.000.030.02200.00%1217128.13%
IBM170728P001390002017-07-26 1:30PM EDT139.000.020.000.030.01100.00%104024.81%
IBM170728P001400002017-07-26 10:33AM EDT140.000.020.000.030.00-101,04221.29%
IBM170728P001410002017-07-26 1:29PM EDT141.000.040.010.030.0133.33%717817.77%
IBM170728P001420002017-07-26 3:28PM EDT142.000.030.030.05-0.01-25.00%11466215.82%
IBM170728P001430002017-07-26 2:18PM EDT143.000.130.080.090.07116.67%7170313.77%
IBM170728P001440002017-07-26 3:30PM EDT144.000.220.180.200.0746.67%22990412.31%
IBM170728P001450002017-07-26 3:41PM EDT145.000.460.450.480.1235.29%6321,21311.45%
IBM170728P001460002017-07-26 3:12PM EDT146.001.040.991.050.3960.00%2531,67111.57%
IBM170728P001470002017-07-26 3:17PM EDT147.001.841.871.900.7365.77%3271,14413.58%
IBM170728P001480002017-07-26 3:12PM EDT148.002.802.732.810.8745.08%5737614.65%
IBM170728P001490002017-07-26 2:20PM EDT149.004.113.753.851.3247.31%718420.61%
IBM170728P001500002017-07-26 3:19PM EDT150.004.804.754.850.9023.08%7732,74424.61%
IBM170728P001525002017-07-26 11:57AM EDT152.507.327.207.351.1719.02%162,09333.89%
IBM170728P001550002017-07-26 9:35AM EDT155.008.669.709.850.9111.74%129442.58%
IBM170728P001575002017-07-26 3:10PM EDT157.5012.3011.5012.501.8517.70%73660.64%
IBM170728P001600002017-07-25 12:15PM EDT160.0013.0514.6514.900.00-1610962.89%
IBM170728P001625002017-07-21 11:48PM EDT162.5015.0614.6016.850.00-210.00%
IBM170728P001650002017-07-21 11:48PM EDT165.0018.3517.8518.100.00-2600.00%