IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180119C000600002017-11-08 2:34PM EST60.0091.5587.7092.000.00-15000.00%
IBM180119C000650002017-11-08 3:51PM EST65.0086.8382.5086.950.00-6000.00%
IBM180119C000800002018-01-17 1:00PM EST80.0088.520.000.000.00-1000.00%
IBM180119C000900002018-01-11 11:44AM EST90.0074.1370.9075.450.00-3340.00%
IBM180119C001000002018-01-18 2:58PM EST100.0069.100.000.000.00-100.00%
IBM180119C001050002017-11-08 2:34PM EST105.0046.6542.9547.250.00-110210.00%
IBM180119C001100002018-01-18 11:19AM EST110.0059.200.000.000.00-300.00%
IBM180119C001150002018-01-17 12:55PM EST115.0053.400.000.000.00-200.00%
IBM180119C001200002018-01-18 10:04AM EST120.0050.000.000.000.00-1000.00%
IBM180119C001250002018-01-18 3:08PM EST125.0044.300.000.000.00-600.00%
IBM180119C001300002018-01-18 3:11PM EST130.0039.500.000.000.00-3400.00%
IBM180119C001350002018-01-18 2:45PM EST135.0033.860.000.000.00-2600.00%
IBM180119C001380002017-12-29 11:46PM EST138.0016.2515.7016.700.00-600.00%
IBM180119C001400002018-01-18 2:55PM EST140.0028.900.000.000.00-3600.00%
IBM180119C001420002017-12-22 11:56PM EST142.0010.8011.3011.650.00-10100.00%
IBM180119C001440002018-01-12 3:56PM EST144.0019.5317.8520.40-0.35-1.76%49600.00%
IBM180119C001450002018-01-18 3:59PM EST145.0024.200.000.000.00-43200.00%
IBM180119C001460002018-01-18 3:25PM EST146.0023.370.000.000.00-800.00%
IBM180119C001470002018-01-03 12:23PM EST147.0012.6014.1518.300.00-5350.00%
IBM180119C001480002018-01-10 3:51PM EST148.0016.3813.1016.750.00-21430.00%
IBM180119C001490002018-01-05 2:24PM EST149.0013.4712.3016.50+6.82+102.56%31610.00%
IBM180119C001500002018-01-18 3:58PM EST150.0019.580.000.000.00-72400.00%
IBM180119C001525002018-01-18 3:43PM EST152.5016.400.000.000.00-400.00%
IBM180119C001550002018-01-18 3:58PM EST155.0014.470.000.000.00-1,18500.00%
IBM180119C001575002018-01-18 3:54PM EST157.5012.000.000.000.00-28900.00%
IBM180119C001600002018-01-18 3:59PM EST160.009.800.000.000.00-2,06200.00%
IBM180119C001625002018-01-18 3:56PM EST162.507.650.000.000.00-51100.00%
IBM180119C001650002018-01-18 3:59PM EST165.005.980.000.000.00-4,40400.00%
IBM180119C001675002018-01-18 3:59PM EST167.504.600.000.000.00-2,27400.00%
IBM180119C001700002018-01-18 3:59PM EST170.003.500.000.000.00-11,54603.13%
IBM180119C001725002018-01-18 3:59PM EST172.502.400.000.000.00-5,574012.50%
IBM180119C001750002018-01-18 3:59PM EST175.001.510.000.000.00-12,609012.50%
IBM180119C001775002018-01-18 3:59PM EST177.501.000.000.000.00-4,461025.00%
IBM180119C001800002018-01-18 3:59PM EST180.000.690.000.000.00-20,424025.00%
IBM180119C001850002018-01-18 3:59PM EST185.000.240.000.000.00-6,144050.00%
IBM180119C001900002018-01-18 3:59PM EST190.000.100.000.000.00-2,576050.00%
IBM180119C001950002018-01-18 3:58PM EST195.000.060.000.000.00-1,433050.00%
IBM180119C002000002018-01-18 3:59PM EST200.000.030.000.000.00-667050.00%
IBM180119C002050002018-01-05 9:30AM EST205.000.010.000.010.00-10021125.00%
IBM180119C002100002018-01-05 9:31AM EST210.000.010.000.010.00-481,965137.50%
IBM180119C002150002018-01-18 3:58PM EST215.000.010.000.000.00-1050.00%
IBM180119C002200002017-12-05 9:40AM EST220.000.010.000.030.00-302,009181.25%
IBM180119C002250002017-10-13 12:01PM EST225.000.030.000.05-0.02-40.00%127204.69%
IBM180119C002300002017-11-16 11:40AM EST230.000.010.000.090.00-20433232.81%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180119P000600002017-10-18 1:02PM EST60.000.010.000.060.00-61,455712.50%
IBM180119P000650002017-09-19 12:05PM EST65.000.010.000.040.00-3530634.38%
IBM180119P000700002017-10-04 1:56PM EST70.000.010.000.030.00-58648575.00%
IBM180119P000750002017-11-30 3:33PM EST75.000.010.000.030.00-3915531.25%
IBM180119P000800002017-11-06 12:32PM EST80.000.010.000.050.00-20661512.50%
IBM180119P000850002018-01-09 9:39AM EST85.000.080.000.090.00-111,125503.13%
IBM180119P000900002017-11-17 1:12PM EST90.000.010.000.04-0.39-97.50%25542428.13%
IBM180119P000950002017-12-13 9:44AM EST95.000.010.000.010.00-32665350.00%
IBM180119P001000002018-01-02 9:38AM EST100.000.010.000.010.00-4312,481318.75%
IBM180119P001050002018-01-03 11:19AM EST105.000.010.000.010.00-53,165287.50%
IBM180119P001100002017-12-27 1:14PM EST110.000.010.000.010.00-14,844262.50%
IBM180119P001150002018-01-11 10:54AM EST115.000.010.000.010.00-1252,803237.50%
IBM180119P001200002018-01-12 2:22PM EST120.000.010.000.030.00-603,354237.50%
IBM180119P001250002018-01-11 11:07AM EST125.000.010.000.010.00-84,377187.50%
IBM180119P001300002018-01-18 1:50PM EST130.000.010.000.000.00-22050.00%
IBM180119P001350002018-01-18 2:14PM EST135.000.010.000.000.00-24050.00%
IBM180119P001370002018-01-09 10:58AM EST137.000.060.010.080.00-2775171.88%
IBM180119P001380002018-01-10 1:55PM EST138.000.030.010.050.00-1625159.38%
IBM180119P001390002018-01-10 10:55AM EST139.000.040.010.100.00-35165.63%
IBM180119P001400002018-01-18 3:54PM EST140.000.020.000.000.00-19050.00%
IBM180119P001420002018-01-18 3:32PM EST142.000.010.000.000.00-1050.00%
IBM180119P001430002018-01-17 10:41AM EST143.000.030.000.000.00-20050.00%
IBM180119P001440002018-01-18 3:17PM EST144.000.020.000.000.00-122050.00%
IBM180119P001450002018-01-18 3:47PM EST145.000.020.000.000.00-181050.00%
IBM180119P001470002018-01-18 3:37PM EST147.000.040.000.000.00-35050.00%
IBM180119P001480002018-01-18 2:42PM EST148.000.040.000.000.00-112050.00%
IBM180119P001500002018-01-18 3:59PM EST150.000.050.000.000.00-1,303050.00%
IBM180119P001525002018-01-18 3:58PM EST152.500.080.000.000.00-1,269050.00%
IBM180119P001550002018-01-18 3:59PM EST155.000.160.000.000.00-3,401050.00%
IBM180119P001575002018-01-18 3:59PM EST157.500.300.000.000.00-5,727025.00%
IBM180119P001600002018-01-18 3:59PM EST160.000.650.000.000.00-10,676025.00%
IBM180119P001625002018-01-18 3:59PM EST162.501.080.000.000.00-4,377025.00%
IBM180119P001650002018-01-18 3:59PM EST165.001.920.000.000.00-4,052012.50%
IBM180119P001675002018-01-18 3:59PM EST167.502.810.000.000.00-2,21806.25%
IBM180119P001700002018-01-18 3:59PM EST170.004.050.000.000.00-3,20400.00%
IBM180119P001725002018-01-18 3:58PM EST172.505.460.000.000.00-13400.00%
IBM180119P001750002018-01-18 3:59PM EST175.007.540.000.000.00-37900.00%
IBM180119P001775002018-01-18 3:51PM EST177.509.320.000.000.00-2600.00%
IBM180119P001800002018-01-18 3:23PM EST180.0011.290.000.000.00-8300.00%
IBM180119P001850002018-01-18 1:47PM EST185.0016.180.000.000.00-200.00%
IBM180119P001900002018-01-18 11:55AM EST190.0020.750.000.000.00-400.00%
IBM180119P001950002018-01-10 10:21AM EST195.0031.5029.5033.850.00-11406.45%
IBM180119P002000002017-12-27 10:20AM EST200.0047.1544.6048.950.00-531752.15%
IBM180119P002050002017-10-12 1:23PM EST205.0059.0042.0546.400.00-49560.16%
IBM180119P002100002017-11-20 2:55PM EST210.0058.8155.9560.400.00-90866.75%
IBM180119P002150002017-10-17 10:03AM EST215.0069.8051.9556.250.00-21620.65%
IBM180119P002200002017-04-07 8:51AM EST220.0051.0048.5052.60-7.00-12.07%1113383.59%
IBM180119P002250002017-10-18 10:20AM EST225.0065.8561.7566.400.00-8208678.52%
IBM180119P002300002017-10-17 10:48AM EST230.0084.7567.0071.350.00-629709.57%