U.S. Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.36-0.83 (-0.57%)
At close: 4:02PM EDT

145.36 0.00 (0.00%)
After hours: 5:26PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728C001390002017-07-26 5:23PM EDT139.007.156.206.450.00-3330.66%
IBM170728C001400002017-07-26 5:23PM EDT140.006.105.255.500.00-10629.59%
IBM170728C001410002017-07-26 3:27PM EDT141.004.154.254.50-1.85-30.83%4225.29%
IBM170728C001420002017-07-26 11:32AM EDT142.003.373.253.60-2.13-38.73%31724.51%
IBM170728C001430002017-07-26 2:51PM EDT143.002.332.372.50-0.82-26.03%7801716.16%
IBM170728C001440002017-07-26 3:01PM EDT144.001.501.481.59-1.65-52.38%1142513.62%
IBM170728C001450002017-07-26 3:58PM EDT145.000.740.740.84-0.82-52.56%69921112.26%
IBM170728C001460002017-07-26 3:59PM EDT146.000.290.280.34-0.57-66.28%72722111.52%
IBM170728C001470002017-07-26 3:55PM EDT147.000.100.070.12-0.29-74.36%51793111.82%
IBM170728C001480002017-07-26 2:36PM EDT148.000.050.040.05-0.11-68.75%16170813.09%
IBM170728C001490002017-07-26 3:38PM EDT149.000.020.020.03-0.05-71.43%9883515.24%
IBM170728C001500002017-07-26 3:57PM EDT150.000.030.020.03-0.01-25.00%4371,64918.56%
IBM170728C001525002017-07-26 1:15PM EDT152.500.010.000.020.00-641,15225.00%
IBM170728C001550002017-07-26 11:37AM EDT155.000.010.000.020.00-178032.03%
IBM170728C001575002017-07-25 9:58AM EDT157.500.010.000.010.00-474735.16%
IBM170728C001600002017-07-26 3:30PM EDT160.000.010.000.010.00-575441.41%
IBM170728C001625002017-07-25 12:44PM EDT162.500.010.000.030.00-137850.00%
IBM170728C001650002017-07-20 3:22PM EDT165.000.010.000.020.00-154953.13%
IBM170728C001675002017-07-19 9:43AM EDT167.500.010.000.030.00-4225060.94%
IBM170728C001700002017-07-20 9:43AM EDT170.000.010.000.010.00-217959.38%
IBM170728C001725002017-07-21 11:48PM EDT172.500.020.000.010.00-5765.63%
IBM170728C001750002017-07-18 3:59PM EDT175.000.040.000.010.00-8041568.75%
IBM170728C001800002017-06-12 4:51PM EDT180.000.050.030.080.00-100102.34%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170728P001200002017-07-21 11:48PM EDT120.000.040.000.010.00-5571.88%
IBM170728P001250002017-06-09 11:47PM EDT125.000.100.060.140.00-20085.16%
IBM170728P001300002017-07-19 3:25PM EDT130.000.010.000.030.00-119250.78%
IBM170728P001310002017-07-19 9:59AM EDT131.000.020.000.030.00-16218151.56%
IBM170728P001320002017-07-19 10:00AM EDT132.000.020.000.030.00-626848.44%
IBM170728P001330002017-07-21 11:48PM EDT133.000.020.000.030.00-22222245.31%
IBM170728P001340002017-07-21 11:48PM EDT134.000.020.000.030.00-30230241.80%
IBM170728P001350002017-07-25 1:44PM EDT135.000.010.000.010.00-117333.59%
IBM170728P001360002017-07-19 3:54PM EDT136.000.050.000.040.00-101636.72%
IBM170728P001370002017-07-26 10:29AM EDT137.000.010.000.01-0.02-66.67%15927.34%
IBM170728P001380002017-07-26 10:53AM EDT138.000.030.000.030.02200.00%1217128.52%
IBM170728P001390002017-07-26 1:30PM EDT139.000.020.000.030.01100.00%104025.00%
IBM170728P001400002017-07-26 10:33AM EDT140.000.020.000.030.00-101,04221.68%
IBM170728P001410002017-07-26 1:29PM EDT141.000.040.000.030.0133.33%717818.16%
IBM170728P001420002017-07-26 3:28PM EDT142.000.030.030.04-0.01-25.00%11466215.43%
IBM170728P001430002017-07-26 2:18PM EDT143.000.130.070.080.07116.67%7170313.77%
IBM170728P001440002017-07-26 3:44PM EDT144.000.180.160.200.0320.00%26190412.84%
IBM170728P001450002017-07-26 3:51PM EDT145.000.480.410.470.1441.18%6401,21312.06%
IBM170728P001460002017-07-26 3:59PM EDT146.000.990.921.020.3452.31%2551,67112.35%
IBM170728P001470002017-07-26 3:43PM EDT147.001.851.661.840.7466.67%3321,14414.21%
IBM170728P001480002017-07-26 3:12PM EDT148.002.802.572.780.8745.08%6337617.19%
IBM170728P001490002017-07-26 2:20PM EDT149.004.113.553.751.3247.31%718420.22%
IBM170728P001500002017-07-26 3:53PM EDT150.004.804.604.750.9023.08%7742,74424.22%
IBM170728P001525002017-07-26 11:57AM EDT152.507.327.057.251.1719.02%162,09333.50%
IBM170728P001550002017-07-26 9:35AM EDT155.008.669.609.800.9111.74%129445.51%
IBM170728P001575002017-07-26 3:10PM EDT157.5012.3011.9512.301.8517.70%73654.20%
IBM170728P001600002017-07-25 12:15PM EDT160.0013.0514.6014.800.00-1610952.73%
IBM170728P001625002017-07-21 11:48PM EDT162.5015.0614.6016.850.00-210.00%
IBM170728P001650002017-07-21 11:48PM EDT165.0018.3517.8518.100.00-2600.00%