IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM180817C00075000 | 2018-08-10 11:48PM EDT | 75.00 | 71.90 | 67.10 | 71.55 | 0.00 | - | 710 | 0 | 382.42% |
| IBM180817C00080000 | 2018-08-08 2:57PM EDT | 80.00 | 67.15 | 62.10 | 66.90 | 0.00 | - | 100 | 0 | 371.68% |
| IBM180817C00110000 | 2018-08-08 2:36PM EDT | 110.00 | 36.80 | 32.10 | 36.30 | 0.00 | - | 20 | 0 | 167.19% |
| IBM180817C00115000 | 2018-08-08 2:36PM EDT | 115.00 | 31.79 | 28.55 | 30.75 | 0.00 | - | 20 | 0 | 175.88% |
| IBM180817C00120000 | 2018-08-08 2:37PM EDT | 120.00 | 26.79 | 24.10 | 25.15 | 0.00 | - | 43 | 0 | 148.05% |
| IBM180817C00125000 | 2018-08-08 2:37PM EDT | 125.00 | 21.77 | 18.30 | 19.90 | 0.00 | - | 20 | 0 | 90.23% |
| IBM180817C00129000 | 2018-08-15 4:02PM EDT | 129.00 | 13.30 | 14.75 | 15.05 | 0.00 | - | 61 | 6 | 69.14% |
| IBM180817C00130000 | 2018-08-08 3:57PM EDT | 130.00 | 16.80 | 14.25 | 14.90 | 0.00 | - | 397 | 10 | 94.04% |
| IBM180817C00135000 | 2018-08-14 12:33PM EDT | 135.00 | 8.48 | 8.70 | 9.15 | 0.00 | - | 1 | 48 | 50.68% |
| IBM180817C00140000 | 2018-08-15 3:09PM EDT | 140.00 | 3.69 | 3.85 | 4.10 | +0.24 | +6.96% | 76 | 352 | 25.59% |
| IBM180817C00141000 | 2018-08-15 12:00PM EDT | 141.00 | 2.15 | 2.91 | 3.10 | -0.38 | -15.02% | 42 | 104 | 20.80% |
| IBM180817C00142000 | 2018-08-15 3:50PM EDT | 142.00 | 2.15 | 2.03 | 2.27 | +0.47 | +27.98% | 185 | 158 | 20.31% |
| IBM180817C00143000 | 2018-08-15 3:55PM EDT | 143.00 | 1.33 | 1.24 | 1.36 | +0.43 | +47.78% | 2,664 | 156 | 15.92% |
| IBM180817C00144000 | 2018-08-15 3:59PM EDT | 144.00 | 0.68 | 0.67 | 0.74 | +0.25 | +58.14% | 2,251 | 791 | 15.06% |
| IBM180817C00145000 | 2018-08-15 3:59PM EDT | 145.00 | 0.30 | 0.30 | 0.32 | +0.11 | +57.89% | 1,208 | 1,705 | 14.16% |
| IBM180817C00146000 | 2018-08-15 3:59PM EDT | 146.00 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 118 | 1,604 | 15.14% |
| IBM180817C00147000 | 2018-08-15 3:54PM EDT | 147.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 291 | 2,642 | 16.70% |
| IBM180817C00148000 | 2018-08-15 3:55PM EDT | 148.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 186 | 1,736 | 17.77% |
| IBM180817C00149000 | 2018-08-15 3:55PM EDT | 149.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 240 | 2,944 | 22.95% |
| IBM180817C00150000 | 2018-08-15 2:40PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 563 | 13,451 | 21.88% |
| IBM180817C00152500 | 2018-08-15 12:31PM EDT | 152.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 679 | 32.42% |
| IBM180817C00155000 | 2018-08-15 2:40PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 7,059 | 32.81% |
| IBM180817C00157500 | 2018-08-08 9:35AM EDT | 157.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 25 | 372 | 50.00% |
| IBM180817C00160000 | 2018-08-15 10:24AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 3,000 | 45.31% |
| IBM180817C00162500 | 2018-08-10 11:48PM EDT | 162.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 54 | 109 | 60.55% |
| IBM180817C00165000 | 2018-08-09 3:48PM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 53.13% |
| IBM180817C00167500 | 2018-08-03 11:54PM EDT | 167.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 50 | 0 | 78.52% |
| IBM180817C00170000 | 2018-08-03 1:41PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 1,568 | 67.97% |
| IBM180817C00175000 | 2018-08-03 11:25AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 73 | 78.13% |
| IBM180817C00180000 | 2018-08-03 3:20PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 919 | 82.81% |
| IBM180817C00185000 | 2018-08-09 1:22PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 334 | 98.44% |
| IBM180817C00205000 | 2018-06-20 10:00AM EDT | 205.00 | 0.05 | 0.00 | 0.09 | +0.05 | +100.00% | 2 | 2 | 154.69% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM180817P00075000 | 2018-08-09 1:22PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 273.44% |
| IBM180817P00090000 | 2018-07-16 2:27PM EDT | 90.00 | 0.01 | 0.00 | 0.08 | +0.01 | +100.00% | 5 | 0 | 205.47% |
| IBM180817P00100000 | 2018-07-17 10:21AM EDT | 100.00 | 0.04 | 0.12 | 0.03 | 0.00 | - | 1 | 196 | 176.56% |
| IBM180817P00105000 | 2018-08-08 10:34AM EDT | 105.00 | 0.02 | 0.06 | 0.01 | 0.00 | - | 1 | 5 | 140.63% |
| IBM180817P00110000 | 2018-07-19 11:27AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 61 | 110.94% |
| IBM180817P00115000 | 2018-08-09 3:48PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 521 | 84.38% |
| IBM180817P00120000 | 2018-08-10 1:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 430 | 68.75% |
| IBM180817P00124000 | 2018-08-15 4:02PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 65.63% |
| IBM180817P00125000 | 2018-08-14 10:06AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,451 | 56.25% |
| IBM180817P00126000 | 2018-08-15 4:02PM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 400 | 1 | 59.38% |
| IBM180817P00128000 | 2018-08-15 4:02PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.00% |
| IBM180817P00129000 | 2018-08-15 4:02PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 51.56% |
| IBM180817P00130000 | 2018-08-15 2:04PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 29 | 5,327 | 48.05% |
| IBM180817P00131000 | 2018-08-15 4:02PM EDT | 131.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 49.41% |
| IBM180817P00132000 | 2018-08-15 1:39PM EDT | 132.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 89 | 20 | 46.09% |
| IBM180817P00133000 | 2018-08-14 9:30AM EDT | 133.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 42.58% |
| IBM180817P00134000 | 2018-08-14 9:30AM EDT | 134.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 40.43% |
| IBM180817P00135000 | 2018-08-15 2:17PM EDT | 135.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 2,665 | 36.91% |
| IBM180817P00136000 | 2018-08-15 9:30AM EDT | 136.00 | 0.35 | 0.01 | 0.06 | +0.33 | +1,650.00% | 1 | 156 | 34.38% |
| IBM180817P00137000 | 2018-08-15 11:40AM EDT | 137.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 102 | 368 | 30.66% |
| IBM180817P00138000 | 2018-08-14 9:54AM EDT | 138.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 914 | 26.95% |
| IBM180817P00139000 | 2018-08-15 9:54AM EDT | 139.00 | 0.10 | 0.03 | 0.07 | +0.04 | +66.67% | 2 | 413 | 23.83% |
| IBM180817P00140000 | 2018-08-15 3:50PM EDT | 140.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 95 | 7,870 | 20.51% |
| IBM180817P00141000 | 2018-08-15 3:40PM EDT | 141.00 | 0.10 | 0.07 | 0.13 | -0.07 | -41.18% | 88 | 3,124 | 18.56% |
| IBM180817P00142000 | 2018-08-15 3:49PM EDT | 142.00 | 0.14 | 0.16 | 0.19 | -0.17 | -54.84% | 539 | 779 | 15.67% |
| IBM180817P00143000 | 2018-08-15 3:58PM EDT | 143.00 | 0.36 | 0.34 | 0.40 | -0.22 | -37.93% | 396 | 1,209 | 14.84% |
| IBM180817P00144000 | 2018-08-15 3:58PM EDT | 144.00 | 0.75 | 0.70 | 0.83 | -0.46 | -38.02% | 300 | 1,068 | 15.06% |
| IBM180817P00145000 | 2018-08-15 3:54PM EDT | 145.00 | 1.38 | 1.29 | 1.44 | -0.56 | -28.87% | 176 | 3,000 | 14.84% |
| IBM180817P00146000 | 2018-08-15 2:30PM EDT | 146.00 | 2.80 | 2.10 | 2.32 | -0.03 | -1.06% | 40 | 489 | 17.58% |
| IBM180817P00147000 | 2018-08-15 3:35PM EDT | 147.00 | 3.10 | 3.00 | 3.25 | -0.65 | -17.33% | 115 | 1,023 | 20.12% |
| IBM180817P00148000 | 2018-08-15 12:20PM EDT | 148.00 | 4.86 | 3.95 | 4.25 | -0.04 | -0.82% | 24 | 178 | 24.51% |
| IBM180817P00149000 | 2018-08-07 10:19AM EDT | 149.00 | 3.80 | 3.95 | 4.85 | 0.00 | - | 1 | 124 | 0.00% |
| IBM180817P00150000 | 2018-08-15 2:11PM EDT | 150.00 | 6.83 | 5.95 | 6.25 | +0.03 | +0.44% | 34 | 842 | 32.72% |
| IBM180817P00152500 | 2018-08-03 11:55PM EDT | 152.50 | 6.75 | 6.35 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| IBM180817P00155000 | 2018-08-15 3:50PM EDT | 155.00 | 11.03 | 10.95 | 11.30 | -1.17 | -9.59% | 1 | 169 | 54.20% |
| IBM180817P00160000 | 2018-08-10 1:59PM EDT | 160.00 | 15.90 | 15.45 | 15.70 | +1.00 | +6.71% | 2 | 265 | 0.00% |
| IBM180817P00165000 | 2018-08-09 12:33PM EDT | 165.00 | 19.90 | 20.45 | 20.70 | 0.00 | - | 100 | 15 | 0.00% |
| IBM180817P00180000 | 2018-05-25 11:55PM EDT | 180.00 | 35.21 | 33.50 | 38.20 | +35.21 | +100.00% | 1 | 1 | 220.26% |
