IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171020C001000002017-10-18 2:33PM EDT100.0060.8559.3060.40+17.95+41.84%21328.52%
IBM171020C001100002017-10-13 11:56PM EDT110.0037.2549.3551.750.00-77339.75%
IBM171020C001200002017-10-18 9:30AM EDT120.0035.9539.4040.45+8.98+33.30%34223.24%
IBM171020C001250002017-10-10 9:38AM EDT125.0023.2334.3536.750.00-130242.87%
IBM171020C001300002017-10-18 11:09AM EDT130.0029.9029.4531.20+13.24+79.47%8390199.02%
IBM171020C001320002017-10-18 10:08AM EDT132.0027.4727.4529.55+12.78+87.00%23197.36%
IBM171020C001340002017-10-16 3:01PM EDT134.0012.6525.3527.750.00-812187.99%
IBM171020C001350002017-10-18 2:08PM EDT135.0025.8224.4025.45+14.28+123.74%23421144.14%
IBM171020C001360002017-10-03 12:50PM EDT136.0011.0523.2525.800.00-30174.71%
IBM171020C001370002017-10-18 1:22PM EDT137.0023.8822.1523.90+13.99+141.46%1518140.92%
IBM171020C001380002017-10-18 10:06AM EDT138.0021.1721.3523.80+12.40+141.39%430165.14%
IBM171020C001390002017-10-18 10:06AM EDT139.0020.1620.3522.75+12.28+155.84%415157.91%
IBM171020C001400002017-10-18 2:49PM EDT140.0021.1019.4020.20+14.10+201.43%2287,090109.18%
IBM171020C001410002017-10-18 12:18PM EDT141.0019.0518.4519.35+12.98+213.84%1859111.72%
IBM171020C001420002017-10-18 12:55PM EDT142.0018.0517.3518.45+12.72+238.65%25330106.74%
IBM171020C001430002017-10-18 1:05PM EDT143.0017.8116.4517.35+13.29+294.03%4490101.66%
IBM171020C001440002017-10-18 11:20AM EDT144.0016.5515.4516.40+12.65+324.36%30941598.14%
IBM171020C001450002017-10-18 3:59PM EDT145.0014.6914.4515.10+11.40+346.50%1,6409,27683.20%
IBM171020C001460002017-10-18 3:58PM EDT146.0013.8513.2013.85+11.02+389.40%9642,94183.40%
IBM171020C001470002017-10-18 3:54PM EDT147.0013.0012.4013.35+10.66+455.56%1,5103,32879.88%
IBM171020C001480002017-10-18 3:58PM EDT148.0011.7411.4511.90+9.77+495.94%6421,71961.52%
IBM171020C001490002017-10-18 3:53PM EDT149.0011.0010.2511.40+9.48+623.68%7041,58566.99%
IBM171020C001500002017-10-18 3:59PM EDT150.009.569.5010.00+8.26+635.38%5,46914,71157.62%
IBM171020C001525002017-10-18 3:59PM EDT152.507.207.007.55+6.60+1,100.00%2,8886,15158.50%
IBM171020C001550002017-10-18 3:59PM EDT155.004.684.554.85+4.43+1,772.00%7,47210,86536.82%
IBM171020C001575002017-10-18 3:59PM EDT157.502.552.392.67+2.45+2,450.00%5,3861,97730.57%
IBM171020C001600002017-10-18 3:59PM EDT160.000.850.820.93+0.78+1,114.29%24,4768,25924.37%
IBM171020C001625002017-10-18 3:59PM EDT162.500.270.260.30+0.24+800.00%13,45113226.66%
IBM171020C001650002017-10-18 3:59PM EDT165.000.100.090.10+0.07+233.33%4,3733,09329.88%
IBM171020C001675002017-10-18 8:15PM EDT167.500.040.030.070.00-910137.31%
IBM171020C001700002017-10-18 3:55PM EDT170.000.030.010.04+0.01+50.00%1,4151,88242.19%
IBM171020C001750002017-10-18 3:55PM EDT175.000.020.000.02+0.01+100.00%52689153.13%
IBM171020C001800002017-10-18 9:36AM EDT180.000.010.000.02-0.02-66.67%21,00961.72%
IBM171020C001850002017-10-18 1:17PM EDT185.000.010.000.010.00-2246868.75%
IBM171020C001900002017-08-31 11:43AM EDT190.000.010.000.030.00-23,37189.06%
IBM171020C001950002017-09-11 11:37AM EDT195.000.020.000.030.00-1385101.56%
IBM171020C002000002017-08-21 11:01AM EDT200.000.020.000.030.00-11,216112.50%
IBM171020C002050002017-10-18 12:01PM EDT205.000.010.000.06-0.03-75.00%2105132.81%
IBM171020C002100002017-06-26 3:00PM EDT210.000.020.000.04-0.01-33.33%2048137.50%
IBM171020C002150002017-07-20 9:57AM EDT215.000.020.000.030.00-1112143.75%
IBM171020C002200002017-06-02 11:54PM EDT220.000.120.000.030.00-115153.13%
IBM171020C002250002017-06-02 11:54PM EDT225.000.560.000.030.00-111162.50%
IBM171020C002300002017-06-02 11:54PM EDT230.000.020.000.030.00-14171.88%
IBM171020C002500002017-06-02 11:54PM EDT250.000.120.000.030.00-55206.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171020P000900002017-08-11 11:59AM EDT90.000.040.000.04+0.01+33.33%173278.13%
IBM171020P000950002017-08-23 10:17AM EDT95.000.020.000.040.00-25182253.13%
IBM171020P001000002017-09-28 12:19PM EDT100.000.010.000.010.00-2245200.00%
IBM171020P001050002017-09-19 1:16PM EDT105.000.010.000.030.00-14338203.13%
IBM171020P001100002017-10-18 2:18PM EDT110.000.010.000.01-0.01-50.00%92354162.50%
IBM171020P001150002017-10-16 10:22AM EDT115.000.010.000.03-0.01-50.00%1258160.94%
IBM171020P001200002017-10-18 2:18PM EDT120.000.010.000.010.00-1022,063128.13%
IBM171020P001250002017-10-18 9:30AM EDT125.000.010.000.010.00-101,673112.50%
IBM171020P001270002017-10-16 10:47AM EDT127.000.020.000.04-0.02-50.00%130119.53%
IBM171020P001280002017-10-18 10:22AM EDT128.000.010.000.01-0.02-66.67%332100.00%
IBM171020P001290002017-10-16 11:08AM EDT129.000.040.000.04-0.01-20.00%2330112.50%
IBM171020P001300002017-10-18 11:24AM EDT130.000.010.000.010.00-563,32993.75%
IBM171020P001310002017-10-18 10:56AM EDT131.000.010.000.01-0.01-50.00%41890.63%
IBM171020P001320002017-10-18 9:31AM EDT132.000.010.000.01-0.02-66.67%325987.50%
IBM171020P001330002017-10-18 12:11PM EDT133.000.010.000.01-0.01-50.00%1143284.38%
IBM171020P001340002017-10-18 3:32PM EDT134.000.010.000.01-0.03-75.00%51,52181.25%
IBM171020P001350002017-10-18 3:30PM EDT135.000.010.000.01-0.06-85.71%1324,76978.13%
IBM171020P001360002017-10-18 2:17PM EDT136.000.010.000.01-0.13-92.86%921,90475.00%
IBM171020P001370002017-10-18 3:59PM EDT137.000.010.000.01-0.12-92.31%3861,89671.88%
IBM171020P001380002017-10-18 3:52PM EDT138.000.010.000.01-0.16-94.12%3012,33268.75%
IBM171020P001390002017-10-18 3:58PM EDT139.000.010.000.01-0.31-96.88%5791,47765.63%
IBM171020P001400002017-10-18 3:56PM EDT140.000.010.000.01-0.39-97.50%1,14621,89062.50%
IBM171020P001410002017-10-18 3:56PM EDT141.000.010.000.01-0.56-98.25%3423,58559.38%
IBM171020P001420002017-10-18 3:33PM EDT142.000.010.000.01-0.83-98.81%5822,35256.25%
IBM171020P001430002017-10-18 3:53PM EDT143.000.010.000.01-1.12-99.12%3891,13053.13%
IBM171020P001440002017-10-18 3:52PM EDT144.000.010.010.02-1.54-99.35%1,2061,88056.25%
IBM171020P001450002017-10-18 3:59PM EDT145.000.020.010.02-1.88-98.95%78220,25853.13%
IBM171020P001460002017-10-18 3:55PM EDT146.000.010.010.02-2.39-99.58%7882,61050.00%
IBM171020P001470002017-10-18 3:55PM EDT147.000.020.010.02-2.86-99.31%1,2334,05248.05%
IBM171020P001480002017-10-18 3:36PM EDT148.000.020.010.02-3.52-99.44%762,01844.53%
IBM171020P001490002017-10-18 3:31PM EDT149.000.030.020.03-3.91-99.24%6344443.36%
IBM171020P001500002017-10-18 3:51PM EDT150.000.040.020.04-4.60-99.14%1,2391,72341.41%
IBM171020P001525002017-10-18 3:59PM EDT152.500.070.060.07-6.43-98.92%2,56621135.35%
IBM171020P001550002017-10-18 3:59PM EDT155.000.150.120.17-8.70-98.31%7,96183630.47%
IBM171020P001575002017-10-18 8:16PM EDT157.500.430.410.450.00-12,781125.68%
IBM171020P001600002017-10-18 3:59PM EDT160.001.311.181.33-12.14-90.26%16,87721922.85%
IBM171020P001625002017-10-18 3:58PM EDT162.503.102.613.30-11.80-79.19%2,218527.64%
IBM171020P001650002017-10-18 3:41PM EDT165.005.154.905.60-13.10-71.78%18054231.84%
IBM171020P001700002017-10-18 3:22PM EDT170.009.609.6510.50-12.75-57.05%13131040.63%
IBM171020P001750002017-09-20 10:48AM EDT175.0029.9314.8015.700.00-89078.52%
IBM171020P001800002017-10-12 2:56PM EDT180.0033.0019.8520.800.00-3119104.30%
IBM171020P001850002017-09-29 12:04PM EDT185.0039.7624.5527.150.00-529125.78%
IBM171020P001900002017-09-18 12:16PM EDT190.0045.1529.8031.450.00-111121.48%
IBM171020P002000002017-08-22 3:04PM EDT200.0059.2438.0542.500.00-4500260.21%
IBM171020P002100002017-10-13 11:56PM EDT210.0062.4049.6551.450.00-88161.72%