U.S. Markets closed

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.11-0.29 (-0.19%)
At close: 4:01PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170630C001400002017-06-16 11:55PM EDT140.0014.6715.3515.650.00-1179.49%
IBM170630C001450002017-06-09 11:47PM EDT145.007.758.259.850.00-101247.12%
IBM170630C001460002017-06-16 3:33PM EDT146.009.459.509.702.7240.42%41957.47%
IBM170630C001470002017-06-19 9:36AM EDT147.008.407.908.102.0532.28%44244.63%
IBM170630C001480002017-06-16 11:32AM EDT148.006.907.557.751.8035.29%57451.39%
IBM170630C001490002017-06-22 3:57PM EDT149.005.645.505.65-0.36-6.00%46128.61%
IBM170630C001500002017-06-23 12:10PM EDT150.004.454.204.40-0.40-8.25%1219419.92%
IBM170630C001525002017-06-23 3:59PM EDT152.502.212.042.15-0.43-16.29%6514414.97%
IBM170630C001550002017-06-23 3:59PM EDT155.000.670.580.64-0.28-29.47%34380112.94%
IBM170630C001575002017-06-23 3:54PM EDT157.500.130.100.13-0.12-48.00%25795313.38%
IBM170630C001600002017-06-23 3:06PM EDT160.000.030.020.06-0.04-57.14%871,85516.99%
IBM170630C001625002017-06-21 12:36PM EDT162.500.010.000.050.00-521521.88%
IBM170630C001650002017-06-19 12:12PM EDT165.000.010.000.05-0.06-85.71%8028826.95%
IBM170630C001675002017-06-02 11:54PM EDT167.500.040.020.070.00-10033.59%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170630P001250002017-06-16 10:02AM EDT125.000.020.000.03-0.02-50.00%1462.50%
IBM170630P001300002017-06-02 11:55PM EDT130.000.180.010.060.00-111757.03%
IBM170630P001330002017-06-02 11:55PM EDT133.000.180.020.080.00-8852.73%
IBM170630P001340002017-06-20 3:44PM EDT134.000.010.000.030.00-1146.88%
IBM170630P001350002017-06-13 12:51PM EDT135.000.040.000.050.00-3348.05%
IBM170630P001360002017-06-13 2:09PM EDT136.000.030.000.050.00-111945.70%
IBM170630P001370002017-06-16 11:56PM EDT137.000.030.010.060.00-2244.53%
IBM170630P001380002017-06-14 10:01AM EDT138.000.050.010.070.00-364743.16%
IBM170630P001390002017-06-14 9:55AM EDT139.000.050.030.070.00-92940.82%
IBM170630P001400002017-06-19 11:31AM EDT140.000.040.020.06-0.01-20.00%13737.50%
IBM170630P001410002017-06-16 9:31AM EDT141.000.100.040.090.00-11437.50%
IBM170630P001420002017-06-22 10:09AM EDT142.000.030.000.04-0.02-40.00%14230.66%
IBM170630P001430002017-06-21 9:51AM EDT143.000.040.000.030.00-33627.34%
IBM170630P001440002017-06-21 11:14AM EDT144.000.060.000.040.00-331026.17%
IBM170630P001450002017-06-23 1:48PM EDT145.000.020.020.04-0.03-60.00%613023.83%
IBM170630P001460002017-06-23 9:43AM EDT146.000.040.020.05-0.06-60.00%513022.46%
IBM170630P001470002017-06-23 1:51PM EDT147.000.040.030.06-0.04-50.00%371320.70%
IBM170630P001480002017-06-23 2:57PM EDT148.000.060.040.08-0.03-33.33%831919.34%
IBM170630P001490002017-06-23 3:48PM EDT149.000.090.060.11-0.06-40.00%4465917.92%
IBM170630P001500002017-06-23 3:39PM EDT150.000.160.110.140.0214.29%23886016.11%
IBM170630P001525002017-06-23 3:53PM EDT152.500.430.400.450.037.50%23494413.62%
IBM170630P001550002017-06-23 3:59PM EDT155.001.421.401.490.075.19%13452912.43%
IBM170630P001575002017-06-23 12:03PM EDT157.503.353.353.500.113.40%126012.79%
IBM170630P001600002017-06-23 11:30AM EDT160.005.605.806.000.203.70%183819.34%
IBM170630P001625002017-06-15 3:38PM EDT162.508.326.858.750.00-1333.64%
IBM170630P001700002017-06-13 12:50PM EDT170.0015.7514.4015.150.00-200.00%