IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180119C000600002017-11-08 2:34PM EST60.0091.5587.7092.000.00-15000.00%
IBM180119C000650002017-11-08 3:51PM EST65.0086.8382.5086.950.00-6000.00%
IBM180119C000800002017-11-21 1:52PM EST80.0072.3069.6574.400.00-660.00%
IBM180119C000900002018-01-11 11:44AM EST90.0074.1370.9075.450.00-334215.63%
IBM180119C001000002018-01-12 11:29AM EST100.0064.2562.8063.95+0.05+0.08%250229.69%
IBM180119C001050002017-11-08 2:34PM EST105.0046.6542.9547.250.00-110210.00%
IBM180119C001100002017-12-20 2:25PM EST110.0043.1041.0044.500.00-1300.00%
IBM180119C001150002018-01-04 1:39PM EST115.0046.5045.9050.200.00-13272.36%
IBM180119C001200002018-01-10 3:35PM EST120.0044.1940.9545.300.00-11177250.10%
IBM180119C001250002018-01-11 10:02AM EST125.0039.0236.0540.500.00-1106123.83%
IBM180119C001300002018-01-09 3:57PM EST130.0033.9030.9535.500.00-30144100.78%
IBM180119C001350002018-01-12 1:15PM EST135.0029.4027.8530.05+0.55+1.91%10495132.32%
IBM180119C001380002017-12-29 11:46PM EST138.0016.2515.7016.700.00-600.00%
IBM180119C001400002018-01-12 3:58PM EST140.0023.3523.0524.05-1.15-4.69%292,39695.31%
IBM180119C001420002017-12-22 11:56PM EST142.0010.8011.3011.650.00-10100.00%
IBM180119C001440002018-01-12 3:56PM EST144.0019.5317.8520.40-0.35-1.76%4960110.30%
IBM180119C001450002018-01-12 3:51PM EST145.0018.6018.1018.40-0.50-2.62%203,48759.77%
IBM180119C001460002018-01-03 10:25AM EST146.0013.6915.0519.100.00-137118.99%
IBM180119C001470002018-01-03 12:23PM EST147.0012.6014.1518.300.00-53551.56%
IBM180119C001480002018-01-10 3:51PM EST148.0016.3813.1016.750.00-2143101.56%
IBM180119C001490002018-01-05 2:24PM EST149.0013.4712.3016.50+6.82+102.56%316156.93%
IBM180119C001500002018-01-12 3:57PM EST150.0013.4013.3013.55-1.05-7.27%2529,37654.79%
IBM180119C001525002018-01-12 3:17PM EST152.5011.6610.9511.20-0.09-0.77%14742951.66%
IBM180119C001550002018-01-12 3:59PM EST155.008.858.809.05-0.95-9.69%26610,20951.47%
IBM180119C001575002018-01-12 3:51PM EST157.507.106.807.00-0.60-7.79%6786550.07%
IBM180119C001600002018-01-12 3:58PM EST160.005.055.005.20-0.60-10.62%1,23219,00350.42%
IBM180119C001625002018-01-12 3:57PM EST162.503.663.553.80-0.54-12.86%3361,94551.05%
IBM180119C001650002018-01-12 3:59PM EST165.002.582.522.64-0.26-9.15%2,4048,29550.05%
IBM180119C001675002018-01-12 3:58PM EST167.501.691.661.72-0.24-12.44%21875550.32%
IBM180119C001700002018-01-12 3:59PM EST170.001.121.031.15-0.16-12.50%1,7879,65550.34%
IBM180119C001725002018-01-12 3:49PM EST172.500.690.630.72-0.09-11.54%2741,03950.78%
IBM180119C001750002018-01-12 3:44PM EST175.000.390.380.44-0.10-20.41%4744,99851.37%
IBM180119C001775002018-01-12 3:43PM EST177.500.290.220.27+0.01+3.57%825352.15%
IBM180119C001800002018-01-12 3:49PM EST180.000.150.140.18-0.02-11.76%694,51653.91%
IBM180119C001850002018-01-12 3:40PM EST185.000.080.050.09-0.01-11.11%763,59357.42%
IBM180119C001900002018-01-12 2:17PM EST190.000.020.020.06-0.02-50.00%72,12962.89%
IBM180119C001950002018-01-09 3:08PM EST195.000.020.000.020.00-373,94861.72%
IBM180119C002000002018-01-12 9:55AM EST200.000.010.000.010.00-40010,35865.63%
IBM180119C002050002018-01-05 9:30AM EST205.000.010.000.010.00-1002171.88%
IBM180119C002100002018-01-05 9:31AM EST210.000.010.000.010.00-481,96578.13%
IBM180119C002150002017-11-16 3:33PM EST215.000.030.000.090.00-1146106.25%
IBM180119C002200002017-12-05 9:40AM EST220.000.010.000.030.00-302,009101.56%
IBM180119C002250002017-10-13 12:01PM EST225.000.030.000.05-0.02-40.00%127114.06%
IBM180119C002300002017-11-16 11:40AM EST230.000.010.000.090.00-20433128.91%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180119P000600002017-10-18 1:02PM EST60.000.010.000.060.00-61,455345.31%
IBM180119P000650002017-09-19 12:05PM EST65.000.010.000.040.00-3530306.25%
IBM180119P000700002017-10-04 1:56PM EST70.000.010.000.030.00-58648275.00%
IBM180119P000750002017-11-30 3:33PM EST75.000.010.000.030.00-3915253.13%
IBM180119P000800002017-11-06 12:32PM EST80.000.010.000.050.00-20661246.88%
IBM180119P000850002018-01-09 9:39AM EST85.000.080.000.090.00-111,125240.63%
IBM180119P000900002017-11-17 1:12PM EST90.000.010.000.04-0.39-97.50%25542203.13%
IBM180119P000950002017-12-13 9:44AM EST95.000.010.000.010.00-32665162.50%
IBM180119P001000002018-01-02 9:38AM EST100.000.010.000.010.00-4312,481150.00%
IBM180119P001050002018-01-03 11:19AM EST105.000.010.000.010.00-53,165137.50%
IBM180119P001100002017-12-27 1:14PM EST110.000.010.000.010.00-14,844121.88%
IBM180119P001150002018-01-11 10:54AM EST115.000.010.000.010.00-1252,803109.38%
IBM180119P001200002018-01-12 2:22PM EST120.000.010.000.030.00-603,354107.81%
IBM180119P001250002018-01-11 11:07AM EST125.000.010.000.010.00-84,37784.38%
IBM180119P001300002018-01-12 3:47PM EST130.000.020.000.03+0.01+100.00%97,87881.25%
IBM180119P001350002018-01-12 3:48PM EST135.000.030.020.03-0.01-25.00%105,73073.44%
IBM180119P001370002018-01-09 10:58AM EST137.000.060.010.080.00-277573.44%
IBM180119P001380002018-01-10 1:55PM EST138.000.030.010.050.00-162567.19%
IBM180119P001390002018-01-10 10:55AM EST139.000.040.010.100.00-3569.92%
IBM180119P001400002018-01-12 3:05PM EST140.000.030.020.06-0.02-40.00%1459,71764.06%
IBM180119P001420002018-01-12 2:35PM EST142.000.040.030.08-0.01-20.00%16661.72%
IBM180119P001430002018-01-12 9:30AM EST143.000.050.030.14-0.01-16.67%111462.89%
IBM180119P001440002018-01-12 9:59AM EST144.000.060.040.09-0.01-14.29%37757.62%
IBM180119P001450002018-01-12 3:23PM EST145.000.080.050.10+0.01+14.29%65410,21056.06%
IBM180119P001470002018-01-12 3:36PM EST147.000.100.080.14-0.01-9.09%6174553.91%
IBM180119P001480002018-01-12 1:40PM EST148.000.080.100.17-0.05-38.46%419252.83%
IBM180119P001500002018-01-12 3:56PM EST150.000.230.180.25+0.04+21.05%50,95610,82151.47%
IBM180119P001525002018-01-12 3:49PM EST152.500.380.360.43+0.10+35.71%1,7452,40250.34%
IBM180119P001550002018-01-12 3:58PM EST155.000.740.670.75+0.23+45.10%53,09710,74650.64%
IBM180119P001575002018-01-12 3:56PM EST157.501.191.151.26+0.29+32.22%1,7531,13050.07%
IBM180119P001600002018-01-12 3:55PM EST160.001.921.851.99+0.41+27.15%2,2667,93549.32%
IBM180119P001625002018-01-12 3:57PM EST162.503.002.903.10+0.51+20.48%7001,21050.15%
IBM180119P001650002018-01-12 3:58PM EST165.004.404.254.45+0.70+18.92%1794,15450.22%
IBM180119P001675002018-01-11 11:19AM EST167.504.955.906.150.00-39651.47%
IBM180119P001700002018-01-12 3:47PM EST170.007.627.808.00+0.54+7.63%131,74151.32%
IBM180119P001725002018-01-12 2:01PM EST172.509.077.9511.85+0.12+1.34%105286.43%
IBM180119P001750002018-01-11 2:50PM EST175.0011.4012.1012.350.00-2254753.96%
IBM180119P001775002017-12-29 11:46PM EST177.5024.5921.9526.000.00-1200222.27%
IBM180119P001800002018-01-11 3:32PM EST180.0016.2015.8517.200.00-451,37663.09%
IBM180119P001850002018-01-11 10:00AM EST185.0021.0721.2523.050.00-15273.73%
IBM180119P001900002017-12-27 10:18AM EST190.0037.2534.3038.850.00-33278.05%
IBM180119P001950002018-01-10 10:21AM EST195.0031.5029.5033.850.00-11155.18%
IBM180119P002000002017-12-27 10:20AM EST200.0047.1544.6048.950.00-531318.68%
IBM180119P002050002017-10-12 1:23PM EST205.0059.0042.0546.400.00-49192.68%
IBM180119P002100002017-11-20 2:55PM EST210.0058.8155.9560.400.00-90375.29%
IBM180119P002150002017-10-17 10:03AM EST215.0069.8051.9556.250.00-21215.28%
IBM180119P002200002017-04-07 8:51AM EST220.0051.0048.5052.60-7.00-12.07%11130.00%
IBM180119P002250002017-10-18 10:20AM EST225.0065.8561.7566.400.00-8208238.28%
IBM180119P002300002017-10-17 10:48AM EST230.0084.7567.0071.350.00-629252.34%