U.S. Markets open in 2 hrs 18 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.70-1.80 (-1.26%)
At close: 4:01PM EDT

140.60 -0.10 (-0.07%)
Pre-Market: 4:51AM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170818C000850002017-06-30 11:51PM EDT85.0069.4567.2071.400.00-111,536.91%
IBM170818C000900002017-08-07 3:26PM EDT90.0053.4653.4055.15-9.14-14.60%44813.28%
IBM170818C000950002017-06-30 11:51PM EDT95.0059.6557.4061.400.00-111,317.97%
IBM170818C001000002017-07-21 11:48PM EDT100.0052.5045.1548.950.00-11834.96%
IBM170818C001050002017-08-07 3:25PM EDT105.0038.4636.8540.05-10.64-21.67%44546.29%
IBM170818C001100002017-08-07 2:55PM EDT110.0033.4631.8535.20-8.89-20.99%22488.28%
IBM170818C001150002017-08-07 2:57PM EDT115.0028.4726.4530.15-0.77-2.63%22413.67%
IBM170818C001200002017-08-07 3:26PM EDT120.0023.4622.5025.10-1.54-6.16%2423380.18%
IBM170818C001220002017-08-18 6:41AM EDT122.0018.750.000.000.00-220.00%
IBM170818C001230002017-08-18 6:41AM EDT123.0017.750.000.000.00-220.00%
IBM170818C001250002017-08-07 3:08PM EDT125.0018.4817.5519.70-9.57-34.12%1214310.25%
IBM170818C001300002017-08-07 3:16PM EDT130.0013.5112.4014.65-4.24-23.89%44244.24%
IBM170818C001350002017-08-16 10:55AM EDT135.007.655.705.850.00-11056.45%
IBM170818C001370002017-08-18 6:41AM EDT137.003.800.000.000.00-110.00%
IBM170818C001380002017-08-16 10:21AM EDT138.004.802.772.850.00-6632.42%
IBM170818C001390002017-08-15 3:21PM EDT139.003.351.722.030.00-193432.42%
IBM170818C001400002017-08-17 3:59PM EDT140.001.010.000.000.00-631660.00%
IBM170818C001410002017-08-17 3:59PM EDT141.000.400.000.000.00-1573271.56%
IBM170818C001420002017-08-17 3:56PM EDT142.000.120.000.000.00-1124876.25%
IBM170818C001430002017-08-17 3:54PM EDT143.000.050.000.000.00-4239966.25%
IBM170818C001440002017-08-17 3:58PM EDT144.000.020.000.000.00-6304,17212.50%
IBM170818C001450002017-08-17 3:54PM EDT145.000.020.000.000.00-772,75312.50%
IBM170818C001460002017-08-17 1:29PM EDT146.000.010.000.000.00-31,26612.50%
IBM170818C001470002017-08-17 3:37PM EDT147.000.020.000.000.00-557325.00%
IBM170818C001480002017-08-17 1:47PM EDT148.000.010.000.000.00-351225.00%
IBM170818C001490002017-08-17 11:17AM EDT149.000.010.000.000.00-1036525.00%
IBM170818C001500002017-08-17 3:37PM EDT150.000.020.000.000.00-102,93125.00%
IBM170818C001525002017-08-14 10:09AM EDT152.500.010.000.030.00-221464.84%
IBM170818C001550002017-08-16 2:05PM EDT155.000.010.000.010.00-211,04768.75%
IBM170818C001575002017-07-31 10:43AM EDT157.500.020.000.04-0.04-66.67%407290.63%
IBM170818C001600002017-08-10 10:30AM EDT160.000.010.010.020.00-535,05498.44%
IBM170818C001650002017-08-17 10:42AM EDT165.000.020.000.000.00-102,49350.00%
IBM170818C001675002017-07-28 11:55PM EDT167.500.030.000.030.00-11128.13%
IBM170818C001700002017-08-07 11:12AM EDT170.000.010.000.03-0.01-50.00%1831137.50%
IBM170818C001750002017-07-21 1:11PM EDT175.000.010.000.030.00-5890156.25%
IBM170818C001800002017-07-19 1:33PM EDT180.000.010.000.010.00-581,638156.25%
IBM170818C001850002017-07-13 9:30AM EDT185.000.030.000.030.00-400406190.63%
IBM170818C001900002017-07-14 11:44PM EDT190.000.020.000.020.00-700500198.44%
IBM170818C002250002017-07-21 11:48PM EDT225.000.030.000.030.00-44309.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170818P001000002017-06-22 1:17PM EDT100.000.010.000.03-0.01-50.00%3135240.63%
IBM170818P001050002017-06-21 1:33PM EDT105.000.020.000.030.00-50365209.38%
IBM170818P001100002017-07-18 3:06PM EDT110.000.010.000.010.00-15,863162.50%
IBM170818P001150002017-07-19 12:17PM EDT115.000.010.000.010.00-17,020131.25%
IBM170818P001200002017-07-21 11:14AM EDT120.000.030.000.03-0.01-25.00%4291120.31%
IBM170818P001250002017-08-10 3:50PM EDT125.000.030.000.050.00-10016898.44%
IBM170818P001260002017-08-11 5:06PM EDT126.000.020.000.040.00-202189.84%
IBM170818P001270002017-07-28 11:56PM EDT127.000.040.050.080.00-1099.61%
IBM170818P001290002017-07-28 11:56PM EDT129.000.050.060.100.00-252589.84%
IBM170818P001300002017-08-17 3:39PM EDT130.000.020.000.000.00-57698225.00%
IBM170818P001310002017-08-02 12:31PM EDT131.000.070.050.120.00-21577.34%
IBM170818P001320002017-08-11 3:51PM EDT132.000.040.020.05-0.01-20.00%202660.55%
IBM170818P001330002017-08-15 12:59PM EDT133.000.010.000.030.00-212553.13%
IBM170818P001340002017-08-14 10:14AM EDT134.000.020.000.050.00-811851.17%
IBM170818P001350002017-08-17 3:59PM EDT135.000.010.000.000.00-251,06325.00%
IBM170818P001360002017-08-17 1:49PM EDT136.000.020.000.000.00-915112.50%
IBM170818P001370002017-08-17 3:16PM EDT137.000.020.000.000.00-2312212.50%
IBM170818P001380002017-08-17 2:53PM EDT138.000.040.000.000.00-221,23612.50%
IBM170818P001390002017-08-17 3:43PM EDT139.000.100.000.000.00-1541,2886.25%
IBM170818P001400002017-08-17 3:59PM EDT140.000.310.000.000.00-6062,5663.13%
IBM170818P001410002017-08-17 3:59PM EDT141.000.610.000.000.00-7401,0070.00%
IBM170818P001420002017-08-17 3:46PM EDT142.001.220.000.000.00-6951,5750.00%
IBM170818P001430002017-08-17 3:59PM EDT143.002.310.000.000.00-4328760.00%
IBM170818P001440002017-08-17 1:52PM EDT144.002.470.000.000.00-613570.00%
IBM170818P001450002017-08-17 3:59PM EDT145.004.280.000.000.00-1533,9460.00%
IBM170818P001460002017-08-17 3:59PM EDT146.005.250.000.000.00-111220.00%
IBM170818P001470002017-08-17 1:52PM EDT147.005.450.000.000.00-113800.00%
IBM170818P001480002017-08-17 2:15PM EDT148.006.500.000.000.00-8300.00%
IBM170818P001490002017-08-15 10:50AM EDT149.005.798.058.350.00-63457.81%
IBM170818P001500002017-08-17 3:59PM EDT150.009.250.000.000.00-481,8370.00%
IBM170818P001525002017-08-07 9:30AM EDT152.509.338.9511.50+0.08+0.86%110.00%
IBM170818P001550002017-08-17 3:36PM EDT155.0013.990.000.000.00-318,5150.00%
IBM170818P001600002017-08-17 3:59PM EDT160.0019.250.000.000.00-15460.00%
IBM170818P001650002017-08-10 10:05AM EDT165.0022.8621.1525.250.00-1054241.41%
IBM170818P001700002017-08-02 9:32AM EDT170.0026.5726.4029.050.00-1290.00%
IBM170818P001750002017-08-07 1:43PM EDT175.0033.1930.8034.80+11.09+50.18%13260.94%