IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171020C001000002017-08-28 2:40PM EDT100.0042.9045.3548.900.00-11256.25%
IBM171020C001100002017-10-13 11:56PM EDT110.0037.2535.2038.650.00-77185.55%
IBM171020C001200002017-10-04 11:22AM EDT120.0026.9725.3028.650.00-14141.41%
IBM171020C001250002017-10-10 9:38AM EDT125.0023.2320.9024.000.00-130142.09%
IBM171020C001300002017-10-17 9:30AM EDT130.0016.6615.9518.20-0.94-5.34%139199.51%
IBM171020C001320002017-10-17 3:21PM EDT132.0014.6913.9516.05+0.81+5.84%2186.33%
IBM171020C001340002017-10-16 3:01PM EDT134.0012.6511.1014.950.00-81277.98%
IBM171020C001350002017-10-17 3:19PM EDT135.0011.549.8012.15-0.92-7.38%3540378.17%
IBM171020C001360002017-10-03 12:50PM EDT136.0011.058.2012.950.00-30124.07%
IBM171020C001370002017-10-17 2:26PM EDT137.009.898.9011.30-0.08-0.80%81066.21%
IBM171020C001380002017-10-17 3:42PM EDT138.008.778.259.10-1.33-13.17%42661.18%
IBM171020C001390002017-10-17 3:42PM EDT139.007.887.458.10-0.76-8.80%41356.06%
IBM171020C001400002017-10-17 11:00AM EDT140.007.006.857.45-0.24-3.31%337,08952.39%
IBM171020C001410002017-10-17 3:57PM EDT141.006.075.706.45-0.40-6.18%522855.18%
IBM171020C001420002017-10-17 3:56PM EDT142.005.335.056.70-0.32-5.66%10928759.20%
IBM171020C001430002017-10-17 3:43PM EDT143.004.524.354.95-0.37-7.57%217254.15%
IBM171020C001440002017-10-17 3:59PM EDT144.003.903.854.35-0.24-5.80%42614250.20%
IBM171020C001450002017-10-17 3:59PM EDT145.003.293.253.50-0.29-8.10%1,4238,48750.44%
IBM171020C001460002017-10-17 3:59PM EDT146.002.832.742.89-0.20-6.60%1,6452,51649.37%
IBM171020C001470002017-10-17 3:59PM EDT147.002.342.272.38-0.17-6.77%3,9353,58649.05%
IBM171020C001480002017-10-17 3:59PM EDT148.001.971.811.95-0.05-2.48%7841,33249.12%
IBM171020C001490002017-10-17 3:59PM EDT149.001.521.481.63-0.06-3.80%9661,25950.20%
IBM171020C001500002017-10-17 3:59PM EDT150.001.301.131.30+0.04+3.17%10,66610,96750.02%
IBM171020C001525002017-10-17 3:59PM EDT152.500.600.590.61-0.02-3.23%5,0083,36847.31%
IBM171020C001550002017-10-17 3:59PM EDT155.000.250.240.25-0.07-21.87%6,6058,93845.61%
IBM171020C001575002017-10-17 3:59PM EDT157.500.100.040.13-0.05-33.33%2,2851,00447.66%
IBM171020C001600002017-10-17 3:59PM EDT160.000.070.050.07-0.01-12.50%5,5576,22850.00%
IBM171020C001625002017-10-17 3:58PM EDT162.500.030.000.040.00-1611952.73%
IBM171020C001650002017-10-17 3:22PM EDT165.000.030.000.05+0.02+200.00%73,09355.47%
IBM171020C001675002017-10-17 8:44PM EDT167.500.050.000.060.00-1063.28%
IBM171020C001700002017-10-17 3:58PM EDT170.000.020.000.04-0.02-50.00%31,88265.63%
IBM171020C001750002017-10-04 3:07PM EDT175.000.010.000.020.00-189171.88%
IBM171020C001800002017-10-11 12:52PM EDT180.000.030.000.020.00-21,00981.25%
IBM171020C001850002017-10-12 1:17PM EDT185.000.010.000.060.00-6468102.34%
IBM171020C001900002017-08-31 11:43AM EDT190.000.010.000.030.00-23,371104.69%
IBM171020C001950002017-09-11 11:37AM EDT195.000.020.000.030.00-1385114.06%
IBM171020C002000002017-08-21 11:01AM EDT200.000.020.000.030.00-11,216123.44%
IBM171020C002050002017-06-02 11:54PM EDT205.000.040.000.060.00-5105140.63%
IBM171020C002100002017-06-26 3:00PM EDT210.000.020.000.04-0.01-33.33%2048143.75%
IBM171020C002150002017-07-20 9:57AM EDT215.000.020.000.030.00-1112148.44%
IBM171020C002200002017-06-02 11:54PM EDT220.000.120.000.030.00-115156.25%
IBM171020C002250002017-06-02 11:54PM EDT225.000.560.000.030.00-111164.06%
IBM171020C002300002017-06-02 11:54PM EDT230.000.020.000.030.00-14171.88%
IBM171020C002500002017-06-02 11:54PM EDT250.000.120.000.030.00-55198.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171020P000900002017-08-11 11:59AM EDT90.000.040.000.04+0.01+33.33%173196.88%
IBM171020P000950002017-08-23 10:17AM EDT95.000.020.000.040.00-25182176.56%
IBM171020P001000002017-09-28 12:19PM EDT100.000.010.000.010.00-2245137.50%
IBM171020P001050002017-09-19 1:16PM EDT105.000.010.000.030.00-14338134.38%
IBM171020P001100002017-10-16 3:37PM EDT110.000.020.000.03+0.01+100.00%11354117.19%
IBM171020P001150002017-10-16 10:22AM EDT115.000.010.000.03-0.01-50.00%1258101.56%
IBM171020P001200002017-10-17 3:55PM EDT120.000.010.000.01-0.01-50.00%292,06475.00%
IBM171020P001250002017-10-17 3:44PM EDT125.000.010.000.030.00-991,70268.75%
IBM171020P001270002017-10-16 10:47AM EDT127.000.020.000.04-0.02-50.00%13064.84%
IBM171020P001280002017-10-16 10:37AM EDT128.000.030.000.04-0.01-25.00%12861.72%
IBM171020P001290002017-10-16 11:08AM EDT129.000.040.000.04-0.01-20.00%233058.59%
IBM171020P001300002017-10-17 3:59PM EDT130.000.010.000.01-0.01-50.00%1433,29851.56%
IBM171020P001310002017-10-17 2:42PM EDT131.000.020.000.04-0.05-71.43%61752.34%
IBM171020P001320002017-10-17 3:41PM EDT132.000.030.000.04-0.01-25.00%18512453.91%
IBM171020P001330002017-10-17 3:59PM EDT133.000.020.020.03-0.03-60.00%10735448.44%
IBM171020P001340002017-10-17 3:58PM EDT134.000.040.010.04-0.04-50.00%2,0063547.27%
IBM171020P001350002017-10-17 3:58PM EDT135.000.070.040.07-0.02-22.22%1,1604,03848.05%
IBM171020P001360002017-10-17 3:59PM EDT136.000.140.050.18+0.02+16.67%1,23581353.32%
IBM171020P001370002017-10-17 3:59PM EDT137.000.130.110.13-0.04-23.53%1,91149245.80%
IBM171020P001380002017-10-17 3:59PM EDT138.000.170.170.22-0.05-22.73%2,38076547.07%
IBM171020P001390002017-10-17 3:59PM EDT139.000.320.280.32-0.02-5.88%1,64244347.27%
IBM171020P001400002017-10-17 3:59PM EDT140.000.400.420.43-0.06-13.04%5,50919,88446.58%
IBM171020P001410002017-10-17 3:59PM EDT141.000.570.590.66-0.03-5.00%1,8692,48848.44%
IBM171020P001420002017-10-17 3:59PM EDT142.000.840.800.87-0.02-2.33%2,4681,54248.19%
IBM171020P001430002017-10-17 3:59PM EDT143.001.131.081.22+0.04+3.67%1,04248050.00%
IBM171020P001440002017-10-17 3:59PM EDT144.001.551.421.54+0.11+7.64%8601,36449.81%
IBM171020P001450002017-10-17 3:59PM EDT145.001.901.811.94+0.11+6.15%5,46420,85350.05%
IBM171020P001460002017-10-17 3:59PM EDT146.002.402.342.42+0.17+7.62%2,66598550.68%
IBM171020P001470002017-10-17 3:59PM EDT147.002.882.882.93+0.15+5.49%1,9152,57350.29%
IBM171020P001480002017-10-17 3:57PM EDT148.003.543.303.65+0.23+6.95%4381,85950.34%
IBM171020P001490002017-10-17 3:53PM EDT149.003.943.954.30-0.06-1.50%8141250.88%
IBM171020P001500002017-10-17 3:59PM EDT150.004.644.554.95+0.04+0.87%4061,77354.05%
IBM171020P001525002017-10-17 3:57PM EDT152.506.506.007.00+0.03+0.46%17320558.59%
IBM171020P001550002017-10-17 2:52PM EDT155.008.858.359.35+0.26+3.03%1784451.37%
IBM171020P001575002017-10-17 8:45PM EDT157.5011.3310.7012.650.00-1073.39%
IBM171020P001600002017-10-17 3:21PM EDT160.0013.4513.1514.00+0.05+0.37%2020854.69%
IBM171020P001625002017-10-13 11:56PM EDT162.5014.9015.5016.650.00-5562.31%
IBM171020P001650002017-10-16 3:55PM EDT165.0018.2518.0020.100.00-2154298.34%
IBM171020P001700002017-10-09 1:01PM EDT170.0022.3522.1026.050.00-5310117.09%
IBM171020P001750002017-09-20 10:48AM EDT175.0029.9326.7530.650.00-890109.96%
IBM171020P001800002017-10-12 2:56PM EDT180.0033.0031.5535.650.00-3119113.28%
IBM171020P001850002017-09-29 12:04PM EDT185.0039.7636.8041.000.00-529153.13%
IBM171020P001900002017-09-18 12:16PM EDT190.0045.1541.6045.650.00-111141.02%
IBM171020P002000002017-08-22 3:04PM EDT200.0059.2451.8056.000.00-4500192.19%
IBM171020P002100002017-10-13 11:56PM EDT210.0062.4061.8065.800.00-88206.25%