U.S. Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.50+0.43 (+0.30%)
At close: 4:03PM EDT

142.48 -0.02 (-0.01%)
After hours: 7:59PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170818C000850002017-06-30 11:51PM EDT85.0069.4567.2071.400.00-111,023.54%
IBM170818C000900002017-08-07 3:26PM EDT90.0053.4653.4055.15-9.14-14.60%44475.59%
IBM170818C000950002017-06-30 11:51PM EDT95.0059.6557.4061.400.00-11877.25%
IBM170818C001000002017-07-21 11:48PM EDT100.0052.5045.1548.950.00-11526.76%
IBM170818C001050002017-08-07 3:25PM EDT105.0038.4636.8540.05-10.64-21.67%44292.87%
IBM170818C001100002017-08-07 2:55PM EDT110.0033.4631.8535.20-8.89-20.99%22262.11%
IBM170818C001150002017-08-07 2:57PM EDT115.0028.4726.4530.15-0.77-2.63%22212.60%
IBM170818C001200002017-08-07 3:26PM EDT120.0023.4622.5025.10-1.54-6.16%2423206.25%
IBM170818C001250002017-08-07 3:08PM EDT125.0018.4817.5519.70-9.57-34.12%1214162.55%
IBM170818C001300002017-08-07 3:16PM EDT130.0013.5112.4014.65-4.24-23.89%44123.39%
IBM170818C001350002017-08-16 10:55AM EDT135.007.657.457.60+0.22+2.96%1944.92%
IBM170818C001380002017-08-16 10:21AM EDT138.004.804.454.60+0.60+14.29%6929.79%
IBM170818C001390002017-08-15 3:21PM EDT139.003.353.453.650.00-193427.34%
IBM170818C001400002017-08-15 3:32PM EDT140.002.322.452.630.00-1712020.51%
IBM170818C001410002017-08-16 12:10PM EDT141.001.911.561.67+0.37+24.03%8731915.97%
IBM170818C001420002017-08-16 3:58PM EDT142.000.800.780.85+0.01+1.27%47282913.48%
IBM170818C001430002017-08-16 3:39PM EDT143.000.250.260.30-0.11-30.56%38284812.11%
IBM170818C001440002017-08-16 3:51PM EDT144.000.070.070.08-0.06-46.15%3224,06912.26%
IBM170818C001450002017-08-16 3:26PM EDT145.000.040.010.050.00-3793,07015.72%
IBM170818C001460002017-08-16 10:01AM EDT146.000.010.000.03-0.02-66.67%61,27418.36%
IBM170818C001470002017-08-16 2:07PM EDT147.000.020.020.03+0.01+100.00%556922.66%
IBM170818C001480002017-08-16 1:56PM EDT148.000.010.000.030.00-151226.56%
IBM170818C001490002017-08-14 9:30AM EDT149.000.050.000.030.00-136930.47%
IBM170818C001500002017-08-16 2:08PM EDT150.000.010.000.010.00-62,93529.69%
IBM170818C001525002017-08-14 10:09AM EDT152.500.010.000.030.00-221443.36%
IBM170818C001550002017-08-16 2:05PM EDT155.000.010.000.010.00-211,04745.31%
IBM170818C001575002017-07-31 10:43AM EDT157.500.020.000.04-0.04-66.67%407257.81%
IBM170818C001600002017-08-10 10:30AM EDT160.000.010.010.020.00-535,05463.28%
IBM170818C001650002017-08-15 9:30AM EDT165.000.020.000.010.00-22,49368.75%
IBM170818C001675002017-07-28 11:55PM EDT167.500.030.000.030.00-1184.38%
IBM170818C001700002017-08-07 11:12AM EDT170.000.010.000.03-0.01-50.00%183191.41%
IBM170818C001750002017-07-21 1:11PM EDT175.000.010.000.030.00-5890104.69%
IBM170818C001800002017-07-19 1:33PM EDT180.000.010.000.010.00-581,638106.25%
IBM170818C001850002017-07-13 9:30AM EDT185.000.030.000.030.00-400406129.69%
IBM170818C001900002017-07-14 11:44PM EDT190.000.020.000.020.00-700500134.38%
IBM170818C002250002017-07-21 11:48PM EDT225.000.030.000.030.00-44212.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170818P001000002017-06-22 1:17PM EDT100.000.010.000.03-0.01-50.00%3135175.00%
IBM170818P001050002017-06-21 1:33PM EDT105.000.020.000.030.00-50365153.13%
IBM170818P001100002017-07-18 3:06PM EDT110.000.010.000.010.00-15,863118.75%
IBM170818P001150002017-07-19 12:17PM EDT115.000.010.000.010.00-17,02098.44%
IBM170818P001200002017-07-21 11:14AM EDT120.000.030.000.03-0.01-25.00%429190.63%
IBM170818P001250002017-08-10 3:50PM EDT125.000.030.000.050.00-10016875.78%
IBM170818P001260002017-08-11 5:06PM EDT126.000.020.000.040.00-202169.53%
IBM170818P001270002017-07-28 11:56PM EDT127.000.040.050.080.00-1077.73%
IBM170818P001290002017-07-28 11:56PM EDT129.000.050.060.100.00-252571.09%
IBM170818P001300002017-08-16 1:05PM EDT130.000.010.000.03-0.01-50.00%31,23552.34%
IBM170818P001310002017-08-02 12:31PM EDT131.000.070.050.120.00-21562.31%
IBM170818P001320002017-08-11 3:51PM EDT132.000.040.020.05-0.01-20.00%202650.00%
IBM170818P001330002017-08-15 12:59PM EDT133.000.010.000.020.00-212542.19%
IBM170818P001340002017-08-14 10:14AM EDT134.000.020.000.030.00-811840.23%
IBM170818P001350002017-08-16 9:52AM EDT135.000.030.000.02-0.02-40.00%361,03933.99%
IBM170818P001360002017-08-16 2:02PM EDT136.000.030.010.03-0.03-50.00%414432.03%
IBM170818P001370002017-08-16 3:19PM EDT137.000.030.020.05-0.02-40.00%610030.27%
IBM170818P001380002017-08-16 2:02PM EDT138.000.040.020.04-0.03-42.86%381,27624.61%
IBM170818P001390002017-08-16 2:02PM EDT139.000.050.030.07-0.06-54.55%1971,36222.46%
IBM170818P001400002017-08-16 3:50PM EDT140.000.080.060.08-0.09-52.94%3092,82217.97%
IBM170818P001410002017-08-16 2:10PM EDT141.000.110.120.15-0.20-64.52%13690715.24%
IBM170818P001420002017-08-16 3:50PM EDT142.000.370.290.33-0.27-42.19%4611,55412.94%
IBM170818P001430002017-08-16 3:28PM EDT143.000.750.750.84-0.44-36.97%7394213.14%
IBM170818P001440002017-08-16 2:15PM EDT144.001.321.561.64-0.62-31.96%3542214.75%
IBM170818P001450002017-08-16 3:33PM EDT145.002.592.442.64-0.32-11.00%2804,16420.70%
IBM170818P001460002017-08-16 1:52PM EDT146.003.403.453.60-0.50-12.82%711923.93%
IBM170818P001470002017-08-16 10:13AM EDT147.004.604.454.60+0.68+17.35%1038028.91%
IBM170818P001480002017-08-15 12:22PM EDT148.005.305.455.600.00-13833.59%
IBM170818P001490002017-08-15 10:50AM EDT149.005.796.406.600.00-63438.09%
IBM170818P001500002017-08-16 3:08PM EDT150.007.597.457.60-0.24-3.07%231,85542.58%
IBM170818P001525002017-08-07 9:30AM EDT152.509.338.9511.50+0.08+0.86%1163.09%
IBM170818P001550002017-08-16 11:56AM EDT155.0012.2512.4512.60-0.60-4.67%48,52850.78%
IBM170818P001600002017-08-11 9:42AM EDT160.0018.2017.6018.55-0.37-1.99%1325118.36%
IBM170818P001650002017-08-10 10:05AM EDT165.0022.8621.1525.250.00-1054147.75%
IBM170818P001700002017-08-02 9:32AM EDT170.0026.5726.4029.050.00-129133.20%
IBM170818P001750002017-08-07 1:43PM EDT175.0033.1930.8034.80+11.09+50.18%13158.59%