U.S. Markets open in 3 hrs 4 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.87+0.74 (+0.51%)
At close: 4:01PM EDT

146.57 +0.70 (0.48%)
Pre-Market: 6:06AM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170929C001200002017-09-26 5:57AM EDT120.0025.900.000.000.00-200.00%
IBM170929C001350002017-09-08 11:53PM EDT135.008.120.000.000.00-200.00%
IBM170929C001380002017-09-20 11:36AM EDT138.007.500.000.000.00-100.00%
IBM170929C001390002017-09-12 1:59PM EDT139.007.150.000.000.00-100.00%
IBM170929C001400002017-09-25 10:34AM EDT140.005.750.000.000.00-800.00%
IBM170929C001410002017-09-22 3:55PM EDT141.004.270.000.000.00-800.00%
IBM170929C001420002017-09-22 12:05PM EDT142.003.400.000.000.00-22300.00%
IBM170929C001430002017-09-25 2:06PM EDT143.003.000.000.000.00-100.00%
IBM170929C001440002017-09-25 2:35PM EDT144.002.000.000.000.00-800.00%
IBM170929C001450002017-09-25 2:00PM EDT145.001.240.000.000.00-14200.00%
IBM170929C001460002017-09-25 3:54PM EDT146.000.750.000.000.00-34000.39%
IBM170929C001470002017-09-25 3:50PM EDT147.000.360.000.000.00-34801.56%
IBM170929C001480002017-09-25 3:54PM EDT148.000.140.000.000.00-11403.13%
IBM170929C001500002017-09-25 3:51PM EDT150.000.030.000.000.00-20506.25%
IBM170929C001525002017-09-19 3:59PM EDT152.500.010.000.030.00-54921.49%
IBM170929C001550002017-09-21 9:36AM EDT155.000.030.000.030.00-61727.93%
IBM170929C001575002017-09-18 10:13AM EDT157.500.070.000.030.00-21733.99%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170929P001250002017-09-15 11:57AM EDT125.000.030.000.04-0.02-40.00%24860.16%
IBM170929P001280002017-09-08 11:21AM EDT128.000.130.030.14-0.12-48.00%175963.67%
IBM170929P001290002017-09-01 11:46PM EDT129.000.180.070.110.00-101060.94%
IBM170929P001300002017-09-14 12:12PM EDT130.000.060.000.060.00-108953.91%
IBM170929P001310002017-09-19 10:54AM EDT131.000.050.000.030.00-13246.09%
IBM170929P001320002017-09-18 10:13AM EDT132.000.100.000.030.00-22443.36%
IBM170929P001330002017-09-13 3:08PM EDT133.000.060.030.080.00-5040946.88%
IBM170929P001340002017-09-11 1:56PM EDT134.000.120.040.100.00-1645.51%
IBM170929P001350002017-09-14 10:22AM EDT135.000.140.060.120.00-216943.75%
IBM170929P001360002017-09-22 1:15PM EDT136.000.020.000.03-0.08-80.00%17331.84%
IBM170929P001370002017-09-14 10:22AM EDT137.000.190.090.160.00-46039.26%
IBM170929P001380002017-09-25 9:44AM EDT138.000.020.000.000.00-10012.50%
IBM170929P001390002017-09-22 11:58AM EDT139.000.040.020.050.00-28125.20%
IBM170929P001400002017-09-25 10:45AM EDT140.000.020.000.000.00-2012.50%
IBM170929P001410002017-09-25 3:50PM EDT141.000.020.000.000.00-2606.25%
IBM170929P001420002017-09-25 2:05PM EDT142.000.060.000.000.00-2006.25%
IBM170929P001430002017-09-25 3:59PM EDT143.000.110.000.000.00-4006.25%
IBM170929P001440002017-09-25 3:59PM EDT144.000.210.000.000.00-36703.13%
IBM170929P001450002017-09-25 3:57PM EDT145.000.440.000.000.00-9301.56%
IBM170929P001460002017-09-25 3:51PM EDT146.000.740.000.000.00-6300.00%
IBM170929P001470002017-09-25 12:54PM EDT147.001.530.000.000.00-6000.00%
IBM170929P001480002017-09-25 3:58PM EDT148.002.240.000.000.00-45000.00%
IBM170929P001490002017-09-22 3:31PM EDT149.003.850.000.000.00-2000.00%
IBM170929P001525002017-08-17 1:37PM EDT152.5010.470.000.000.00-100.00%
IBM170929P001575002017-08-18 11:56PM EDT157.5016.700.000.000.00-300.00%