IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180427C001200002018-04-20 11:49PM EDT120.0026.3924.3025.350.00-55124.02%
IBM180427C001350002018-04-24 2:07PM EDT135.009.800.000.000.00-501630.00%
IBM180427C001370002018-04-25 9:23AM EDT137.009.950.000.000.00-110.00%
IBM180427C001380002018-04-24 9:31AM EDT138.009.050.000.000.00-120.00%
IBM180427C001390002018-04-24 2:58PM EDT139.006.450.000.000.00-231160.00%
IBM180427C001400002018-04-24 2:58PM EDT140.005.500.000.000.00-24590.00%
IBM180427C001410002018-04-24 2:58PM EDT141.004.550.000.000.00-482360.00%
IBM180427C001420002018-04-24 2:11PM EDT142.003.450.000.000.00-48930.00%
IBM180427C001430002018-04-24 3:55PM EDT143.003.000.000.000.00-1472140.00%
IBM180427C001440002018-04-24 3:48PM EDT144.002.120.000.000.00-2303400.00%
IBM180427C001450002018-04-24 3:59PM EDT145.001.570.000.000.00-9921,0720.00%
IBM180427C001460002018-04-24 3:59PM EDT146.001.020.000.000.00-1,3551,9591.56%
IBM180427C001470002018-04-24 3:55PM EDT147.000.640.000.000.00-1,3841,0693.13%
IBM180427C001480002018-04-24 2:54PM EDT148.000.300.000.000.00-6662,0736.25%
IBM180427C001490002018-04-24 3:45PM EDT149.000.170.000.000.00-6101,6756.25%
IBM180427C001500002018-04-24 3:56PM EDT150.000.110.000.000.00-1,3875,29812.50%
IBM180427C001525002018-04-24 2:50PM EDT152.500.030.000.000.00-4452,08912.50%
IBM180427C001550002018-04-24 3:37PM EDT155.000.020.000.000.00-2991,13012.50%
IBM180427C001575002018-04-24 1:52PM EDT157.500.010.000.000.00-1429025.00%
IBM180427C001600002018-04-24 12:57PM EDT160.000.010.000.000.00-1476925.00%
IBM180427C001625002018-04-24 12:47PM EDT162.500.010.000.000.00-151225.00%
IBM180427C001650002018-04-24 11:28AM EDT165.000.010.000.000.00-686625.00%
IBM180427C001675002018-04-24 1:31PM EDT167.500.010.000.000.00-426325.00%
IBM180427C001700002018-04-24 2:12PM EDT170.000.010.000.000.00-1353550.00%
IBM180427C001725002018-04-23 1:24PM EDT172.500.010.000.000.00-165150.00%
IBM180427C001750002018-04-20 1:04PM EDT175.000.010.000.100.00-176990.63%
IBM180427C001775002018-04-19 9:31AM EDT177.500.020.000.030.00-113884.38%
IBM180427C001800002018-04-24 1:33PM EDT180.000.010.000.000.00-105750.00%
IBM180427C001825002018-04-18 11:55AM EDT182.500.010.000.120.00-44110.16%
IBM180427C001850002018-04-13 11:47PM EDT185.000.050.000.090.00-2535111.72%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180427P001050002018-04-20 11:50PM EDT105.000.020.000.020.00-10126.56%
IBM180427P001200002018-04-20 11:50PM EDT120.000.020.000.060.00-2087.50%
IBM180427P001250002018-04-18 11:16AM EDT125.000.020.000.080.00-43473.44%
IBM180427P001300002018-04-18 11:12AM EDT130.000.050.000.070.00-106055.47%
IBM180427P001310002018-04-25 9:23AM EDT131.000.020.000.000.00-1125.00%
IBM180427P001320002018-04-25 9:23AM EDT132.000.010.000.000.00-1125.00%
IBM180427P001330002018-04-25 9:23AM EDT133.000.020.000.000.00-101025.00%
IBM180427P001340002018-04-25 9:23AM EDT134.000.030.000.000.00-152225.00%
IBM180427P001350002018-04-24 3:43PM EDT135.000.040.000.000.00-446025.00%
IBM180427P001360002018-04-24 3:59PM EDT136.000.030.000.000.00-154212.50%
IBM180427P001370002018-04-24 2:57PM EDT137.000.060.000.000.00-1426712.50%
IBM180427P001380002018-04-24 3:59PM EDT138.000.070.000.000.00-3925012.50%
IBM180427P001390002018-04-24 2:59PM EDT139.000.110.000.000.00-5014812.50%
IBM180427P001400002018-04-24 3:32PM EDT140.000.150.000.000.00-6850912.50%
IBM180427P001410002018-04-24 3:44PM EDT141.000.260.000.000.00-1063316.25%
IBM180427P001420002018-04-24 3:33PM EDT142.000.350.000.000.00-1546906.25%
IBM180427P001430002018-04-24 3:33PM EDT143.000.520.000.000.00-1816243.13%
IBM180427P001440002018-04-24 3:48PM EDT144.000.700.000.000.00-2,3551,7283.13%
IBM180427P001450002018-04-24 3:38PM EDT145.001.190.000.000.00-4499740.20%
IBM180427P001460002018-04-24 3:51PM EDT146.001.400.000.000.00-5377800.00%
IBM180427P001470002018-04-24 3:56PM EDT147.002.050.000.000.00-2925870.00%
IBM180427P001480002018-04-24 3:53PM EDT148.002.760.000.000.00-1551,0930.00%
IBM180427P001490002018-04-24 3:27PM EDT149.003.800.000.000.00-3143760.00%
IBM180427P001500002018-04-24 3:36PM EDT150.005.000.000.000.00-1402,1910.00%
IBM180427P001525002018-04-24 3:05PM EDT152.507.050.000.000.00-613460.00%
IBM180427P001550002018-04-24 3:44PM EDT155.0010.100.000.000.00-272210.00%
IBM180427P001575002018-04-24 3:40PM EDT157.5012.400.000.000.00-124760.00%
IBM180427P001600002018-04-24 3:40PM EDT160.0014.900.000.000.00-222130.00%
IBM180427P001625002018-04-24 3:44PM EDT162.5017.490.000.000.00-62040.00%
IBM180427P001650002018-04-23 12:49PM EDT165.0019.500.000.000.00-1130.00%
IBM180427P001675002018-04-20 11:50PM EDT167.5017.6821.2523.550.00-210134.77%