U.S. Markets closed

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.66+0.13 (+0.09%)
At close: 4:03PM EDT

147.66 0.00 (0.00%)
After hours: 5:35PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170721C001150002017-07-20 5:20PM EDT115.0037.5030.6534.550.00-11300.49%
IBM170721C001200002017-06-02 11:54PM EDT120.0042.2530.3534.650.00-80374.90%
IBM170721C001250002017-06-13 10:08AM EDT125.0030.0030.1531.800.00-11433.55%
IBM170721C001300002017-06-27 3:54PM EDT130.0025.0423.4526.450.00-66353.56%
IBM170721C001350002017-07-19 9:43AM EDT135.0012.7512.6012.850.00-2362.50%
IBM170721C001380002017-07-20 5:20PM EDT138.0014.949.3010.100.00-1175.59%
IBM170721C001400002017-07-20 3:28PM EDT140.007.907.607.850.608.22%3625350.78%
IBM170721C001410002017-07-20 5:20PM EDT141.006.656.606.850.00-3345.51%
IBM170721C001420002017-07-20 5:20PM EDT142.005.605.605.850.00-9940.14%
IBM170721C001430002017-07-20 5:20PM EDT143.005.104.604.850.00-5234.77%
IBM170721C001440002017-07-20 5:20PM EDT144.004.523.603.850.00-71929.10%
IBM170721C001450002017-07-20 1:13PM EDT145.002.242.632.83-0.07-3.03%6361222.46%
IBM170721C001460002017-07-20 2:38PM EDT146.001.701.671.850.1711.11%8132017.14%
IBM170721C001470002017-07-20 3:59PM EDT147.001.000.861.080.022.04%51572616.11%
IBM170721C001480002017-07-20 3:59PM EDT148.000.340.270.35-0.16-32.00%1,68797711.48%
IBM170721C001490002017-07-20 3:59PM EDT149.000.060.040.11-0.17-73.91%73871912.11%
IBM170721C001500002017-07-20 3:49PM EDT150.000.040.020.05-0.06-60.00%1,38713,74714.45%
IBM170721C001525002017-07-20 3:41PM EDT152.500.020.010.02-0.02-50.00%963,34321.68%
IBM170721C001550002017-07-20 3:55PM EDT155.000.020.000.03-0.01-33.33%41111,09732.42%
IBM170721C001575002017-07-20 3:27PM EDT157.500.010.000.01-0.01-50.00%965,51335.94%
IBM170721C001600002017-07-20 3:53PM EDT160.000.010.000.01-0.02-66.67%23511,61543.75%
IBM170721C001625002017-07-20 3:59PM EDT162.500.010.000.010.00-1102,02850.78%
IBM170721C001650002017-07-20 3:59PM EDT165.000.010.000.010.00-1308,99653.13%
IBM170721C001675002017-07-19 3:33PM EDT167.500.010.000.010.00-6864459.38%
IBM170721C001700002017-07-20 9:30AM EDT170.000.010.000.010.00-206,26365.63%
IBM170721C001725002017-07-20 9:31AM EDT172.500.010.000.010.00-156571.88%
IBM170721C001750002017-07-19 9:54AM EDT175.000.010.000.010.00-11,98178.13%
IBM170721C001775002017-07-17 3:56PM EDT177.500.010.000.010.00-12584.38%
IBM170721C001800002017-07-18 3:55PM EDT180.000.030.000.010.00-151,90090.63%
IBM170721C001825002017-07-20 5:20PM EDT182.500.020.000.010.00-9996.88%
IBM170721C001850002017-07-18 11:23AM EDT185.000.010.000.010.00-32,169103.13%
IBM170721C001900002017-06-02 11:54PM EDT190.000.010.000.02-0.01-50.00%3,6527,287120.31%
IBM170721C001950002017-06-02 11:54PM EDT195.000.010.000.010.00-1011,516125.00%
IBM170721C002000002017-06-12 2:50PM EDT200.000.020.000.020.01100.00%41,043140.63%
IBM170721C002050002017-06-13 2:49PM EDT205.000.010.000.030.00-1691157.81%
IBM170721C002100002017-06-02 11:54PM EDT210.000.010.000.030.00-2472168.75%
IBM170721C002150002017-06-12 11:51AM EDT215.000.030.000.03-0.09-75.00%273178.13%
IBM170721C002200002017-06-02 11:54PM EDT220.000.010.000.030.00-126187.50%
IBM170721C002250002017-06-02 11:54PM EDT225.000.180.000.030.00-6549196.88%
IBM170721C002300002017-06-02 11:54PM EDT230.000.120.000.030.00-5060206.25%
IBM170721C002350002017-06-02 11:54PM EDT235.000.010.000.030.00-2567215.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170721P000800002017-06-02 11:55PM EDT80.000.020.000.030.00-12820290.63%
IBM170721P000850002017-06-02 11:55PM EDT85.000.010.000.030.00-3001,700262.50%
IBM170721P000900002017-06-02 11:55PM EDT90.000.020.000.030.00-20497237.50%
IBM170721P000950002017-06-02 11:55PM EDT95.000.050.000.030.00-113214.06%
IBM170721P001000002017-06-02 11:55PM EDT100.000.020.000.010.00-25103175.00%
IBM170721P001050002017-06-02 11:55PM EDT105.000.010.000.010.00-25182150.00%
IBM170721P001100002017-06-16 12:00PM EDT110.000.010.000.010.00-12,146131.25%
IBM170721P001150002017-07-07 9:30AM EDT115.000.380.000.010.351,166.67%16,635112.50%
IBM170721P001200002017-07-18 2:51PM EDT120.000.010.000.010.00-35,41296.88%
IBM170721P001250002017-07-18 3:53PM EDT125.000.010.000.030.00-491,00287.50%
IBM170721P001300002017-07-19 2:06PM EDT130.000.010.000.030.00-131,29869.53%
IBM170721P001310002017-07-20 5:20PM EDT131.000.030.000.030.00-22022065.63%
IBM170721P001320002017-07-19 9:31AM EDT132.000.010.000.030.00-13161.72%
IBM170721P001330002017-07-20 5:20PM EDT133.000.010.000.030.00-25529057.81%
IBM170721P001340002017-07-20 5:20PM EDT134.000.010.000.030.00-436554.69%
IBM170721P001350002017-07-20 11:15AM EDT135.000.010.000.010.00-261,99348.44%
IBM170721P001360002017-07-20 5:20PM EDT136.000.020.000.020.00-2411948.83%
IBM170721P001370002017-07-19 3:51PM EDT137.000.010.000.020.00-13715744.92%
IBM170721P001380002017-07-20 5:20PM EDT138.000.010.000.010.00-10724337.50%
IBM170721P001390002017-07-19 3:59PM EDT139.000.020.000.010.00-11034434.38%
IBM170721P001400002017-07-20 2:33PM EDT140.000.010.000.02-0.01-50.00%3113,46033.59%
IBM170721P001410002017-07-20 1:23PM EDT141.000.010.010.020.00-2591529.69%
IBM170721P001420002017-07-20 3:26PM EDT142.000.010.000.03-0.02-66.67%342,68327.34%
IBM170721P001430002017-07-20 3:47PM EDT143.000.010.010.02-0.04-80.00%2762,12821.68%
IBM170721P001440002017-07-20 3:59PM EDT144.000.020.020.04-0.03-60.00%1871,45019.92%
IBM170721P001450002017-07-20 3:59PM EDT145.000.020.020.03-0.09-81.82%6777,61514.65%
IBM170721P001460002017-07-20 3:59PM EDT146.000.040.030.09-0.26-86.67%1,3431,75113.28%
IBM170721P001470002017-07-20 3:59PM EDT147.000.130.140.20-0.44-77.19%1,1751,94810.50%
IBM170721P001480002017-07-20 3:59PM EDT148.000.550.520.61-0.57-50.89%2,1481,3569.57%
IBM170721P001490002017-07-20 3:43PM EDT149.001.251.301.41-0.57-31.32%3523,54410.55%
IBM170721P001500002017-07-20 3:58PM EDT150.002.222.222.43-0.47-17.47%3,74221,79116.80%
IBM170721P001525002017-07-20 3:57PM EDT152.504.554.704.95-0.50-9.90%4752,65530.08%
IBM170721P001550002017-07-20 3:59PM EDT155.007.357.157.40-0.22-2.91%25810,63636.72%
IBM170721P001575002017-07-20 3:23PM EDT157.509.699.659.90-0.46-4.53%313546.29%
IBM170721P001600002017-07-20 12:57PM EDT160.0012.6912.1512.40-0.11-0.86%1064,33655.47%
IBM170721P001625002017-07-20 1:42PM EDT162.5015.0014.6514.95-0.61-3.91%11471.09%
IBM170721P001650002017-07-20 3:25PM EDT165.0017.2417.1517.40-0.56-3.15%501,99872.66%
IBM170721P001675002017-07-20 5:20PM EDT167.5015.1319.0021.300.00-11108.20%
IBM170721P001700002017-07-20 2:53PM EDT170.0022.4222.1522.40-0.18-0.80%661689.06%
IBM170721P001750002017-07-19 9:35AM EDT175.0027.1027.1527.400.00-12131104.30%
IBM170721P001800002017-07-20 9:49AM EDT180.0032.1532.1532.400.050.16%4113118.75%
IBM170721P001850002017-06-02 11:55PM EDT185.0031.5630.6035.000.00-2690.00%
IBM170721P001900002017-06-02 11:55PM EDT190.0030.0135.6040.100.00-970.00%
IBM170721P001950002017-06-02 11:55PM EDT195.0018.2340.7045.200.00-100.00%
IBM170721P002000002017-06-02 11:55PM EDT200.0038.8045.7050.400.00-1000.00%
IBM170721P002100002017-06-23 2:04PM EDT210.0055.5554.7057.5022.5068.08%20100.00%
IBM170721P002200002017-06-30 1:51PM EDT220.0066.1063.7067.801.352.08%31000.00%