U.S. Markets closed

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.75-0.48 (-0.31%)
At close: 4:04PM EDT

155.19 0.44 (0.28%)
After hours: 5:24PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170630C001400002017-06-16 11:55PM EDT140.0014.6715.3515.650.00-1194.38%
IBM170630C001450002017-06-26 10:25AM EDT145.0010.7110.0510.402.9638.19%102260.55%
IBM170630C001460002017-06-16 3:33PM EDT146.009.459.509.702.7240.42%41967.77%
IBM170630C001470002017-06-19 9:36AM EDT147.008.407.908.102.0532.28%44246.78%
IBM170630C001480002017-06-16 11:32AM EDT148.006.907.557.751.8035.29%57458.59%
IBM170630C001490002017-06-22 3:57PM EDT149.005.645.505.65-0.36-6.00%4610.00%
IBM170630C001500002017-06-23 12:10PM EDT150.004.454.204.40-0.40-8.25%121940.00%
IBM170630C001525002017-06-27 2:54PM EDT152.502.622.462.61-0.31-10.58%115020.75%
IBM170630C001550002017-06-27 3:59PM EDT155.000.780.670.74-0.23-22.77%23488915.33%
IBM170630C001575002017-06-23 3:54PM EDT157.500.130.100.13-0.12-48.00%25795316.21%
IBM170630C001600002017-06-27 1:47PM EDT160.000.030.020.03-0.01-25.00%902,13619.34%
IBM170630C001625002017-06-21 12:36PM EDT162.500.010.000.050.00-521528.91%
IBM170630C001650002017-06-19 12:12PM EDT165.000.010.000.05-0.06-85.71%8028836.13%
IBM170630C001675002017-06-02 11:54PM EDT167.500.040.020.070.00-10045.51%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170630P001250002017-06-16 10:02AM EDT125.000.020.000.03-0.02-50.00%1489.06%
IBM170630P001300002017-06-02 11:55PM EDT130.000.180.010.060.00-111782.42%
IBM170630P001330002017-06-02 11:55PM EDT133.000.180.020.080.00-8876.17%
IBM170630P001340002017-06-20 3:44PM EDT134.000.010.000.030.00-1162.50%
IBM170630P001350002017-06-13 12:51PM EDT135.000.040.000.050.00-3363.67%
IBM170630P001360002017-06-13 2:09PM EDT136.000.030.000.050.00-111960.55%
IBM170630P001370002017-06-16 11:56PM EDT137.000.030.010.060.00-2260.16%
IBM170630P001380002017-06-14 10:01AM EDT138.000.050.010.070.00-364758.20%
IBM170630P001390002017-06-14 9:55AM EDT139.000.050.030.070.00-92956.64%
IBM170630P001400002017-06-19 11:31AM EDT140.000.040.020.06-0.01-20.00%13751.56%
IBM170630P001410002017-06-16 9:31AM EDT141.000.100.040.090.00-11452.15%
IBM170630P001420002017-06-22 10:09AM EDT142.000.030.000.04-0.02-40.00%14245.31%
IBM170630P001430002017-06-26 10:28AM EDT143.000.010.000.02-0.03-75.00%23638.28%
IBM170630P001440002017-06-26 10:26AM EDT144.000.010.000.01-0.05-83.33%131032.03%
IBM170630P001450002017-06-26 2:48PM EDT145.000.010.000.01-0.01-50.00%1212429.69%
IBM170630P001460002017-06-23 9:43AM EDT146.000.040.020.05-0.06-60.00%513033.59%
IBM170630P001470002017-06-26 11:25AM EDT147.000.020.000.03-0.02-50.00%171027.93%
IBM170630P001480002017-06-27 3:54PM EDT148.000.030.000.03-0.03-50.00%531524.81%
IBM170630P001490002017-06-26 11:53AM EDT149.000.030.020.04-0.06-66.67%5266022.66%
IBM170630P001500002017-06-23 3:39PM EDT150.000.160.110.140.0214.29%23886025.29%
IBM170630P001525002017-06-27 3:59PM EDT152.500.150.150.180.00-2051,14815.92%
IBM170630P001550002017-06-27 3:59PM EDT155.000.820.790.880.0810.81%19672913.36%
IBM170630P001575002017-06-23 12:03PM EDT157.503.353.353.500.113.40%126031.89%
IBM170630P001600002017-06-27 3:44PM EDT160.004.975.055.250.173.54%69912.50%
IBM170630P001625002017-06-26 11:08AM EDT162.507.187.007.40-1.14-13.70%110.00%
IBM170630P001700002017-06-13 12:50PM EDT170.0015.7514.4015.150.00-200.00%