U.S. Markets open in 2 hrs 17 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.88+1.49 (+1.03%)
At close: 4:01PM EDT

145.30 -0.58 (-0.40%)
Pre-Market: 6:21AM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170922C001250002017-09-15 11:55PM EDT125.0019.9018.5022.400.00-22199.61%
IBM170922C001280002017-08-18 11:56PM EDT128.0015.6211.6513.150.00-110.00%
IBM170922C001310002017-08-25 11:58PM EDT131.009.7012.7513.450.00-110.00%
IBM170922C001330002017-09-15 11:55PM EDT133.0011.9511.8013.500.00-22104.98%
IBM170922C001340002017-09-15 11:55PM EDT134.0010.6010.7511.350.00-500.00%
IBM170922C001350002017-08-18 11:56PM EDT135.008.255.706.100.00-10100.00%
IBM170922C001360002017-09-01 11:46PM EDT136.008.288.209.300.00-500.00%
IBM170922C001380002017-09-15 3:48PM EDT138.007.006.457.35+3.36+92.31%390.00%
IBM170922C001390002017-09-18 10:56AM EDT139.005.986.656.950.00-11437.89%
IBM170922C001400002017-09-18 10:17AM EDT140.005.325.656.000.00-14837.40%
IBM170922C001410002017-09-20 3:39PM EDT141.004.660.000.000.00-152570.00%
IBM170922C001420002017-09-20 12:07PM EDT142.003.550.000.000.00-81800.00%
IBM170922C001430002017-09-20 3:57PM EDT143.002.870.000.000.00-301510.00%
IBM170922C001440002017-09-20 3:51PM EDT144.001.850.000.000.00-1461790.00%
IBM170922C001450002017-09-20 3:58PM EDT145.001.100.000.000.00-4061,0090.00%
IBM170922C001460002017-09-20 3:58PM EDT146.000.480.000.000.00-5181,0850.39%
IBM170922C001470002017-09-20 3:31PM EDT147.000.090.000.000.00-3291,0683.13%
IBM170922C001480002017-09-20 3:41PM EDT148.000.030.000.000.00-61,6506.25%
IBM170922C001490002017-09-20 1:08PM EDT149.000.020.000.000.00-91786.25%
IBM170922C001500002017-09-20 10:47AM EDT150.000.020.000.000.00-730512.50%
IBM170922C001525002017-08-30 2:29PM EDT152.500.070.030.070.00-14535.16%
IBM170922C001550002017-09-18 12:16PM EDT155.000.030.000.030.00-5839.45%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170922P001200002017-08-25 11:44PM EDT120.000.070.010.080.00-44116.02%
IBM170922P001250002017-08-11 5:06PM EDT125.000.240.220.440.00-18132.81%
IBM170922P001280002017-09-05 9:34AM EDT128.000.080.020.080.00-1882.81%
IBM170922P001290002017-08-11 5:06PM EDT129.000.390.310.460.00-4242114.84%
IBM170922P001300002017-08-25 9:31AM EDT130.000.150.020.18-0.09-37.50%22783.20%
IBM170922P001310002017-09-14 2:44PM EDT131.000.010.000.030.00-15859.38%
IBM170922P001320002017-09-01 1:20PM EDT132.000.110.080.10-0.02-15.38%101172.46%
IBM170922P001330002017-09-05 9:31AM EDT133.000.140.080.140.00-273670.31%
IBM170922P001340002017-09-13 12:58PM EDT134.000.050.000.030.00-283453.13%
IBM170922P001350002017-09-18 12:14PM EDT135.000.010.000.030.00-79549.22%
IBM170922P001360002017-09-08 1:11PM EDT136.000.240.180.24-0.45-65.22%515664.45%
IBM170922P001370002017-09-15 2:03PM EDT137.000.020.000.07-0.06-75.00%27847.07%
IBM170922P001380002017-09-15 11:04AM EDT138.000.050.010.05+0.01+25.00%516740.04%
IBM170922P001390002017-09-20 3:14PM EDT139.000.010.000.000.00-5424612.50%
IBM170922P001400002017-09-20 10:47AM EDT140.000.010.000.000.00-1449512.50%
IBM170922P001410002017-09-20 11:40AM EDT141.000.010.000.000.00-114112.50%
IBM170922P001420002017-09-20 2:49PM EDT142.000.020.000.000.00-1529212.50%
IBM170922P001430002017-09-20 3:29PM EDT143.000.020.000.000.00-753636.25%
IBM170922P001440002017-09-20 2:22PM EDT144.000.190.000.000.00-1203496.25%
IBM170922P001450002017-09-20 3:48PM EDT145.000.290.000.000.00-1,1821,4893.13%
IBM170922P001460002017-09-20 3:49PM EDT146.000.700.000.000.00-292140.00%
IBM170922P001470002017-09-20 3:58PM EDT147.001.260.000.000.00-221300.00%
IBM170922P001480002017-09-20 12:33PM EDT148.002.400.000.000.00-4120.00%
IBM170922P001490002017-09-20 3:13PM EDT149.003.500.000.000.00-3130.00%
IBM170922P001500002017-09-20 3:59PM EDT150.004.250.000.000.00-13170.00%
IBM170922P001550002017-09-18 10:53AM EDT155.009.929.059.900.00-2064.84%