IBM - International Business Machines Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM180427C00120000 | 2018-04-20 11:49PM EDT | 120.00 | 26.39 | 24.30 | 25.35 | 0.00 | - | 5 | 5 | 124.02% |
| IBM180427C00135000 | 2018-04-24 2:07PM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 50 | 163 | 0.00% |
| IBM180427C00137000 | 2018-04-25 9:23AM EDT | 137.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBM180427C00138000 | 2018-04-24 9:31AM EDT | 138.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBM180427C00139000 | 2018-04-24 2:58PM EDT | 139.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 0.00% |
| IBM180427C00140000 | 2018-04-24 2:58PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 59 | 0.00% |
| IBM180427C00141000 | 2018-04-24 2:58PM EDT | 141.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 48 | 236 | 0.00% |
| IBM180427C00142000 | 2018-04-24 2:11PM EDT | 142.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 48 | 93 | 0.00% |
| IBM180427C00143000 | 2018-04-24 3:55PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 147 | 214 | 0.00% |
| IBM180427C00144000 | 2018-04-24 3:48PM EDT | 144.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 230 | 340 | 0.00% |
| IBM180427C00145000 | 2018-04-24 3:59PM EDT | 145.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 992 | 1,072 | 0.00% |
| IBM180427C00146000 | 2018-04-24 3:59PM EDT | 146.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,355 | 1,959 | 1.56% |
| IBM180427C00147000 | 2018-04-24 3:55PM EDT | 147.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,384 | 1,069 | 3.13% |
| IBM180427C00148000 | 2018-04-24 2:54PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 666 | 2,073 | 6.25% |
| IBM180427C00149000 | 2018-04-24 3:45PM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 610 | 1,675 | 6.25% |
| IBM180427C00150000 | 2018-04-24 3:56PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,387 | 5,298 | 12.50% |
| IBM180427C00152500 | 2018-04-24 2:50PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 445 | 2,089 | 12.50% |
| IBM180427C00155000 | 2018-04-24 3:37PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 299 | 1,130 | 12.50% |
| IBM180427C00157500 | 2018-04-24 1:52PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 290 | 25.00% |
| IBM180427C00160000 | 2018-04-24 12:57PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 769 | 25.00% |
| IBM180427C00162500 | 2018-04-24 12:47PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 25.00% |
| IBM180427C00165000 | 2018-04-24 11:28AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 866 | 25.00% |
| IBM180427C00167500 | 2018-04-24 1:31PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 25.00% |
| IBM180427C00170000 | 2018-04-24 2:12PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 535 | 50.00% |
| IBM180427C00172500 | 2018-04-23 1:24PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 50.00% |
| IBM180427C00175000 | 2018-04-20 1:04PM EDT | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 769 | 90.63% |
| IBM180427C00177500 | 2018-04-19 9:31AM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 84.38% |
| IBM180427C00180000 | 2018-04-24 1:33PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| IBM180427C00182500 | 2018-04-18 11:55AM EDT | 182.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 110.16% |
| IBM180427C00185000 | 2018-04-13 11:47PM EDT | 185.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 25 | 35 | 111.72% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM180427P00105000 | 2018-04-20 11:50PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 126.56% |
| IBM180427P00120000 | 2018-04-20 11:50PM EDT | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 87.50% |
| IBM180427P00125000 | 2018-04-18 11:16AM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 34 | 73.44% |
| IBM180427P00130000 | 2018-04-18 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 60 | 55.47% |
| IBM180427P00131000 | 2018-04-25 9:23AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IBM180427P00132000 | 2018-04-25 9:23AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IBM180427P00133000 | 2018-04-25 9:23AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| IBM180427P00134000 | 2018-04-25 9:23AM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 25.00% |
| IBM180427P00135000 | 2018-04-24 3:43PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 460 | 25.00% |
| IBM180427P00136000 | 2018-04-24 3:59PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 12.50% |
| IBM180427P00137000 | 2018-04-24 2:57PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 12.50% |
| IBM180427P00138000 | 2018-04-24 3:59PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 250 | 12.50% |
| IBM180427P00139000 | 2018-04-24 2:59PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 148 | 12.50% |
| IBM180427P00140000 | 2018-04-24 3:32PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 509 | 12.50% |
| IBM180427P00141000 | 2018-04-24 3:44PM EDT | 141.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 106 | 331 | 6.25% |
| IBM180427P00142000 | 2018-04-24 3:33PM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 154 | 690 | 6.25% |
| IBM180427P00143000 | 2018-04-24 3:33PM EDT | 143.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 181 | 624 | 3.13% |
| IBM180427P00144000 | 2018-04-24 3:48PM EDT | 144.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,355 | 1,728 | 3.13% |
| IBM180427P00145000 | 2018-04-24 3:38PM EDT | 145.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 449 | 974 | 0.20% |
| IBM180427P00146000 | 2018-04-24 3:51PM EDT | 146.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 537 | 780 | 0.00% |
| IBM180427P00147000 | 2018-04-24 3:56PM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 292 | 587 | 0.00% |
| IBM180427P00148000 | 2018-04-24 3:53PM EDT | 148.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 155 | 1,093 | 0.00% |
| IBM180427P00149000 | 2018-04-24 3:27PM EDT | 149.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 314 | 376 | 0.00% |
| IBM180427P00150000 | 2018-04-24 3:36PM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 140 | 2,191 | 0.00% |
| IBM180427P00152500 | 2018-04-24 3:05PM EDT | 152.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 61 | 346 | 0.00% |
| IBM180427P00155000 | 2018-04-24 3:44PM EDT | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 221 | 0.00% |
| IBM180427P00157500 | 2018-04-24 3:40PM EDT | 157.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 476 | 0.00% |
| IBM180427P00160000 | 2018-04-24 3:40PM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 22 | 213 | 0.00% |
| IBM180427P00162500 | 2018-04-24 3:44PM EDT | 162.50 | 17.49 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 0.00% |
| IBM180427P00165000 | 2018-04-23 12:49PM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBM180427P00167500 | 2018-04-20 11:50PM EDT | 167.50 | 17.68 | 21.25 | 23.55 | 0.00 | - | 2 | 10 | 134.77% |
