U.S. Markets closed

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.99-1.09 (-0.74%)
At close: 4:07PM EDT

145.99 0.00 (0.00%)
After hours: 5:04PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728C001410002017-07-21 11:48PM EDT141.006.005.956.250.00-1346.95%
IBM170728C001420002017-07-21 11:48PM EDT142.005.504.855.400.00-281744.48%
IBM170728C001430002017-07-24 2:13PM EDT143.003.153.053.25-0.76-19.44%201817.92%
IBM170728C001440002017-07-24 11:56AM EDT144.002.482.232.34-1.52-38.00%221215.67%
IBM170728C001450002017-07-24 3:32PM EDT145.001.511.451.54-0.85-36.02%8118014.21%
IBM170728C001460002017-07-24 3:38PM EDT146.000.880.850.91-0.79-47.31%2635313.43%
IBM170728C001470002017-07-24 3:59PM EDT147.000.430.430.46-0.65-60.19%1,14943212.77%
IBM170728C001480002017-07-24 3:56PM EDT148.000.210.200.23-0.41-66.13%36851613.09%
IBM170728C001490002017-07-24 3:37PM EDT149.000.090.090.12-0.23-71.88%77039313.87%
IBM170728C001500002017-07-24 3:52PM EDT150.000.070.040.07-0.10-58.82%2141,85615.04%
IBM170728C001525002017-07-24 3:52PM EDT152.500.010.000.04-0.04-80.00%521,20519.73%
IBM170728C001550002017-07-24 3:46PM EDT155.000.010.000.010.00-3777321.09%
IBM170728C001575002017-07-21 1:32PM EDT157.500.020.000.02-0.01-33.33%1775528.52%
IBM170728C001600002017-07-24 9:30AM EDT160.000.370.000.010.363,600.00%276130.86%
IBM170728C001625002017-07-24 2:24PM EDT162.500.020.000.010.01100.00%137935.16%
IBM170728C001650002017-07-20 3:22PM EDT165.000.010.000.020.00-154942.97%
IBM170728C001675002017-07-19 9:43AM EDT167.500.010.000.030.00-4225050.00%
IBM170728C001700002017-07-20 9:43AM EDT170.000.010.000.010.00-217948.44%
IBM170728C001725002017-07-21 11:48PM EDT172.500.020.000.010.00-5750.00%
IBM170728C001750002017-07-18 3:59PM EDT175.000.040.000.010.00-8041553.13%
IBM170728C001800002017-06-12 4:51PM EDT180.000.050.030.080.00-10078.13%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728P001200002017-07-21 11:48PM EDT120.000.040.000.010.00-5557.81%
IBM170728P001250002017-06-09 11:47PM EDT125.000.100.060.140.00-20067.58%
IBM170728P001300002017-07-19 3:25PM EDT130.000.010.000.030.00-119244.14%
IBM170728P001310002017-07-19 9:59AM EDT131.000.020.000.030.00-16218141.41%
IBM170728P001320002017-07-19 10:00AM EDT132.000.020.000.030.00-626839.06%
IBM170728P001330002017-07-21 11:48PM EDT133.000.020.000.030.00-22222236.33%
IBM170728P001340002017-07-21 11:48PM EDT134.000.020.000.030.00-30230233.99%
IBM170728P001350002017-07-19 1:21PM EDT135.000.030.000.030.00-2817231.25%
IBM170728P001360002017-07-19 3:54PM EDT136.000.050.000.040.00-101630.08%
IBM170728P001370002017-07-20 3:26PM EDT137.000.030.000.040.00-325927.34%
IBM170728P001380002017-07-24 3:44PM EDT138.000.010.000.05-0.03-75.00%1716125.59%
IBM170728P001390002017-07-24 9:58AM EDT139.000.030.010.04-0.01-25.00%34322.07%
IBM170728P001400002017-07-24 3:50PM EDT140.000.040.020.08-0.01-20.00%191,04321.97%
IBM170728P001410002017-07-21 11:48PM EDT141.000.050.030.070.00-2016718.46%
IBM170728P001420002017-07-24 2:26PM EDT142.000.080.070.090.0114.29%6660516.31%
IBM170728P001430002017-07-24 3:56PM EDT143.000.130.110.140.00-10070114.75%
IBM170728P001440002017-07-24 3:42PM EDT144.000.250.230.250.0525.00%28477913.62%
IBM170728P001450002017-07-24 3:54PM EDT145.000.440.440.460.0925.71%4021,10812.75%
IBM170728P001460002017-07-24 3:59PM EDT146.000.850.800.850.2644.07%3771,72412.40%
IBM170728P001470002017-07-24 2:36PM EDT147.001.431.371.440.4850.53%3731,16312.28%
IBM170728P001480002017-07-24 3:52PM EDT148.002.222.102.230.7348.99%19132612.89%
IBM170728P001490002017-07-24 3:53PM EDT149.003.053.003.150.7934.96%8418914.50%
IBM170728P001500002017-07-24 3:49PM EDT150.003.963.954.150.8728.16%1522,73617.77%
IBM170728P001525002017-07-24 3:05PM EDT152.506.346.406.600.8014.44%332,67523.05%
IBM170728P001550002017-07-24 3:49PM EDT155.008.998.909.101.0513.22%235729.69%
IBM170728P001575002017-07-19 12:41PM EDT157.5010.4510.1510.950.00-14360.00%
IBM170728P001600002017-07-19 12:27PM EDT160.0012.5912.6013.500.00-521100.00%
IBM170728P001625002017-07-21 11:48PM EDT162.5015.0614.6016.850.00-2161.82%
IBM170728P001650002017-07-21 11:48PM EDT165.0018.3517.8518.100.00-2600.00%