IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180525C001300002018-05-16 10:43AM EDT130.0014.7013.1015.100.00-530.00%
IBM180525C001350002018-05-09 9:42AM EDT135.007.977.3510.550.00-7737.50%
IBM180525C001380002018-05-11 11:48PM EDT138.006.306.356.550.00-150.00%
IBM180525C001390002018-05-17 3:01PM EDT139.005.483.606.000.00-150.00%
IBM180525C001400002018-05-21 3:50PM EDT140.005.500.000.000.00-500.00%
IBM180525C001410002018-05-21 10:42AM EDT141.005.070.000.000.00-2600.00%
IBM180525C001420002018-05-21 11:30AM EDT142.003.500.000.000.00-300.00%
IBM180525C001430002018-05-21 2:29PM EDT143.002.600.000.000.00-900.00%
IBM180525C001440002018-05-21 3:54PM EDT144.001.880.000.000.00-26200.00%
IBM180525C001450002018-05-21 3:54PM EDT145.001.170.000.000.00-84900.00%
IBM180525C001460002018-05-21 3:54PM EDT146.000.650.000.000.00-41400.78%
IBM180525C001470002018-05-21 3:47PM EDT147.000.280.000.000.00-59003.13%
IBM180525C001480002018-05-21 3:58PM EDT148.000.160.000.000.00-51103.13%
IBM180525C001490002018-05-21 2:37PM EDT149.000.080.000.000.00-25706.25%
IBM180525C001500002018-05-21 3:53PM EDT150.000.040.000.000.00-23906.25%
IBM180525C001525002018-05-21 11:21AM EDT152.500.010.000.000.00-81012.50%
IBM180525C001550002018-05-21 3:31PM EDT155.000.010.000.000.00-30012.50%
IBM180525C001575002018-05-16 3:11PM EDT157.500.030.000.080.00-156540.82%
IBM180525C001600002018-05-17 3:01PM EDT160.000.010.000.130.00-510951.56%
IBM180525C001625002018-05-14 3:50PM EDT162.500.020.000.07-0.02-50.00%512452.54%
IBM180525C001650002018-05-10 9:51AM EDT165.000.030.000.100.00-315055.86%
IBM180525C001675002018-05-11 10:11AM EDT167.500.160.000.09+0.13+433.33%11060.55%
IBM180525C001700002018-05-17 9:49AM EDT170.000.180.000.130.00-54169.34%
IBM180525C001725002018-05-18 3:20PM EDT172.500.010.000.13-0.13-92.86%31374.80%
IBM180525C001750002018-05-17 9:49AM EDT175.000.180.000.130.00-52580.08%
IBM180525C001775002018-04-20 11:49PM EDT177.500.130.000.080.00-2880.08%
IBM180525C001800002018-04-20 11:49PM EDT180.000.010.000.060.00-5882.03%
IBM180525C001825002018-04-20 11:49PM EDT182.500.200.000.050.00-1185.16%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180525P001150002018-05-15 12:05PM EDT115.000.030.000.130.00-215101.56%
IBM180525P001200002018-05-07 9:30AM EDT120.000.010.000.060.00-2977.34%
IBM180525P001250002018-05-10 11:52AM EDT125.000.010.000.080.00-252264.84%
IBM180525P001300002018-05-21 9:44AM EDT130.000.220.000.000.00-1025.00%
IBM180525P001310002018-05-17 12:16PM EDT131.000.010.000.130.00-12550.59%
IBM180525P001330002018-05-21 10:45AM EDT133.000.010.000.000.00-6025.00%
IBM180525P001340002018-05-21 3:56PM EDT134.000.010.000.000.00-24025.00%
IBM180525P001350002018-05-21 9:34AM EDT135.000.050.000.000.00-6012.50%
IBM180525P001360002018-05-21 3:31PM EDT136.000.030.000.000.00-4012.50%
IBM180525P001370002018-05-21 9:30AM EDT137.000.400.000.000.00-1012.50%
IBM180525P001380002018-05-21 3:45PM EDT138.000.040.000.000.00-29012.50%
IBM180525P001390002018-05-21 3:59PM EDT139.000.050.000.000.00-60012.50%
IBM180525P001400002018-05-21 3:11PM EDT140.000.040.000.000.00-30012.50%
IBM180525P001410002018-05-21 3:58PM EDT141.000.060.000.000.00-5406.25%
IBM180525P001420002018-05-21 3:11PM EDT142.000.110.000.000.00-4506.25%
IBM180525P001430002018-05-21 3:59PM EDT143.000.200.000.000.00-9103.13%
IBM180525P001440002018-05-21 3:59PM EDT144.000.340.000.000.00-14303.13%
IBM180525P001450002018-05-21 3:59PM EDT145.000.650.000.000.00-46700.78%
IBM180525P001460002018-05-21 3:56PM EDT146.001.070.000.000.00-17500.00%
IBM180525P001470002018-05-21 3:59PM EDT147.001.840.000.000.00-11200.00%
IBM180525P001480002018-05-21 1:04PM EDT148.002.500.000.000.00-6600.00%
IBM180525P001490002018-05-21 11:23AM EDT149.003.440.000.000.00-200.00%
IBM180525P001500002018-05-21 12:40PM EDT150.004.490.000.000.00-1100.00%
IBM180525P001525002018-05-14 3:52PM EDT152.508.308.058.55-0.55-6.21%22961.30%
IBM180525P001550002018-05-21 2:48PM EDT155.009.670.000.000.00-100.00%
IBM180525P001575002018-05-17 1:35PM EDT157.5013.1311.0015.600.00-16483.01%
IBM180525P001600002018-05-09 9:51AM EDT160.0018.0113.9518.000.00-90097.27%
IBM180525P001625002018-04-24 11:57AM EDT162.5018.0015.6519.600.00-1381.98%
IBM180525P001650002018-05-18 3:33PM EDT165.0020.8320.7021.00-2.29-9.90%1010112.74%