U.S. Markets open in 9 hrs 14 mins

International Business Machines Corporation (IBM)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
142.14+1.13 (+0.80%)
At close: 4:01PM EDT
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825C001300002017-08-23 2:15PM EDT130.0012.3012.1012.45-5.45-30.70%6071.48%
IBM170825C001350002017-08-23 11:56PM EDT135.007.307.157.350.00-5351.17%
IBM170825C001360002017-08-23 9:56AM EDT136.006.456.156.30+1.35+26.47%351942.58%
IBM170825C001370002017-08-23 11:56PM EDT137.004.105.155.350.00-393939.94%
IBM170825C001380002017-08-23 2:21PM EDT138.004.254.154.30+1.58+59.18%335531.54%
IBM170825C001400002017-08-23 3:44PM EDT140.002.492.232.37+1.16+87.22%8283322.46%
IBM170825C001410002017-08-23 3:58PM EDT141.001.491.351.44+0.86+136.51%57099517.53%
IBM170825C001420002017-08-23 3:59PM EDT142.000.670.650.71+0.44+191.30%65581515.19%
IBM170825C001430002017-08-23 3:59PM EDT143.000.240.220.26+0.17+242.86%1,69044114.11%
IBM170825C001440002017-08-23 3:56PM EDT144.000.070.050.07+0.04+133.33%1,5911,66013.77%
IBM170825C001450002017-08-23 3:23PM EDT145.000.030.020.03+0.02+200.00%37347615.82%
IBM170825C001460002017-08-23 3:23PM EDT146.000.030.000.030.00-1553719.92%
IBM170825C001470002017-08-23 11:35AM EDT147.000.030.000.03+0.02+200.00%121124.22%
IBM170825C001480002017-08-23 9:55AM EDT148.000.010.000.03-0.03-75.00%1014628.13%
IBM170825C001490002017-08-18 11:08AM EDT149.000.010.000.04-0.04-80.00%106633.59%
IBM170825C001500002017-08-23 1:58PM EDT150.000.010.000.01-0.02-66.67%922930.47%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.030.00-142944.92%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523957.81%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17660.16%
IBM170825C001600002017-08-23 2:39PM EDT160.000.010.000.02-0.01-50.00%15260.94%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42374.22%
IBM170825C001650002017-08-23 2:39PM EDT165.000.010.000.03-0.01-50.00%14378.91%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41088.28%
IBM170825C001700002017-08-17 9:38AM EDT170.000.010.000.010.00-325584.38%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-250134.77%
IBM170825C001750002017-08-14 9:30AM EDT175.000.120.000.030.00-11106.25%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825P001100002017-07-21 11:48PM EDT110.000.030.000.040.00-11134.38%
IBM170825P001150002017-08-18 11:56PM EDT115.000.020.000.030.00-10109.38%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15876.56%
IBM170825P001290002017-08-23 11:57PM EDT129.000.030.000.030.00-101054.69%
IBM170825P001300002017-08-18 3:10PM EDT130.000.020.000.04+0.01+100.00%63652.34%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2968.75%
IBM170825P001320002017-08-21 3:03PM EDT132.000.020.000.010.00-3840.63%
IBM170825P001330002017-08-21 3:16PM EDT133.000.030.000.010.00-213037.50%
IBM170825P001340002017-08-23 12:09PM EDT134.000.020.000.020.00-9148436.72%
IBM170825P001350002017-08-23 10:24AM EDT135.000.020.000.02-0.01-33.33%529132.81%
IBM170825P001360002017-08-23 1:36PM EDT136.000.010.000.03-0.03-75.00%214330.47%
IBM170825P001370002017-08-23 1:22PM EDT137.000.020.000.03-0.01-33.33%6321926.17%
IBM170825P001380002017-08-23 2:19PM EDT138.000.010.000.03-0.06-85.71%2725621.88%
IBM170825P001390002017-08-23 3:23PM EDT139.000.030.010.03-0.08-72.73%4732517.38%
IBM170825P001400002017-08-23 3:57PM EDT140.000.040.050.07-0.21-84.00%13954815.43%
IBM170825P001410002017-08-23 3:34PM EDT141.000.130.150.19-0.45-77.59%2241,51614.21%
IBM170825P001420002017-08-23 3:56PM EDT142.000.370.420.46-1.33-78.24%46548412.55%
IBM170825P001430002017-08-23 3:55PM EDT143.000.900.961.07-1.16-56.31%19314212.70%
IBM170825P001440002017-08-23 2:19PM EDT144.001.811.791.89-1.60-46.92%50612511.23%
IBM170825P001450002017-08-23 2:52PM EDT145.002.722.732.90-1.31-32.51%915416.70%
IBM170825P001460002017-08-23 3:05PM EDT146.003.573.703.90-2.23-38.45%231521.09%
IBM170825P001470002017-08-21 9:36AM EDT147.007.744.705.000.00-13033.20%
IBM170825P001480002017-08-22 10:20AM EDT148.006.985.706.050.00-1441.11%
IBM170825P001490002017-08-16 12:44PM EDT149.006.258.6011.500.00-135139.84%
IBM170825P001500002017-08-16 10:41AM EDT150.007.579.8512.000.00-1053144.34%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%51567.48%
IBM170825P001550002017-07-31 12:49PM EDT155.0011.9711.2513.25-0.26-2.13%31986.72%
IBM170825P001575002017-07-21 11:48PM EDT157.5010.2011.3012.650.00-3100.00%
IBM170825P001600002017-08-01 1:27PM EDT160.0016.1714.4018.550.00-78126.37%
IBM170825P001650002017-07-28 10:39AM EDT165.0020.9519.9524.20+7.61+57.05%16179.79%