IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM191213C001270002019-12-05 12:39PM EST127.005.150.000.000.00-100.00%
IBM191213C001280002019-12-05 11:35AM EST128.004.200.000.000.00-100.00%
IBM191213C001300002019-12-11 12:40PM EST130.003.940.000.000.00-1500.00%
IBM191213C001310002019-12-11 3:35PM EST131.003.000.000.000.00-2500.00%
IBM191213C001320002019-12-11 1:53PM EST132.002.030.000.000.00-600.00%
IBM191213C001330002019-12-11 3:55PM EST133.001.250.000.000.00-24000.00%
IBM191213C001340002019-12-11 3:54PM EST134.000.650.000.000.00-57600.78%
IBM191213C001350002019-12-11 3:59PM EST135.000.250.000.000.00-82703.13%
IBM191213C001360002019-12-11 3:21PM EST136.000.080.000.000.00-24306.25%
IBM191213C001370002019-12-11 3:59PM EST137.000.040.000.000.00-4506.25%
IBM191213C001380002019-12-11 3:23PM EST138.000.040.000.000.00-370012.50%
IBM191213C001390002019-12-10 1:20PM EST139.000.010.000.000.00-3012.50%
IBM191213C001400002019-12-09 11:52AM EST140.000.020.000.000.00-10012.50%
IBM191213C001410002019-12-11 1:38PM EST141.000.010.000.000.00-1012.50%
IBM191213C001420002019-12-06 2:44PM EST142.000.010.000.000.00-23025.00%
IBM191213C001430002019-11-29 12:44PM EST143.000.020.000.000.00-20025.00%
IBM191213C001440002019-12-04 12:02PM EST144.000.070.000.000.00-20025.00%
IBM191213C001450002019-12-02 9:57AM EST145.000.030.000.000.00-3025.00%
IBM191213C001460002019-11-25 3:21PM EST146.000.020.000.000.00-2025.00%
IBM191213C001470002019-12-06 1:12PM EST147.000.010.000.000.00-1025.00%
IBM191213C001480002019-11-05 3:30PM EST148.000.160.000.050.00--160.16%
IBM191213C001490002019-11-25 10:16AM EST149.000.020.000.000.00-1025.00%
IBM191213C001500002019-11-18 12:02AM EST150.000.01-0.000.00--025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM191213P001190002019-12-10 1:07PM EST119.000.010.000.000.00-6025.00%
IBM191213P001200002019-12-04 12:43PM EST120.000.050.000.000.00-2025.00%
IBM191213P001220002019-11-18 10:57AM EST122.000.170.000.000.00-1025.00%
IBM191213P001230002019-12-02 1:50PM EST123.000.090.000.000.00-2025.00%
IBM191213P001240002019-12-09 1:16PM EST124.000.010.000.000.00-2025.00%
IBM191213P001250002019-12-09 11:32AM EST125.000.010.000.000.00-3025.00%
IBM191213P001260002019-12-11 10:10AM EST126.000.020.000.000.00-1025.00%
IBM191213P001270002019-12-10 2:12PM EST127.000.030.000.000.00-1012.50%
IBM191213P001280002019-12-11 9:51AM EST128.000.050.000.000.00-5012.50%
IBM191213P001290002019-12-11 1:38PM EST129.000.040.000.000.00-3012.50%
IBM191213P001300002019-12-11 12:08PM EST130.000.050.000.000.00-23012.50%
IBM191213P001310002019-12-11 3:44PM EST131.000.120.000.000.00-3806.25%
IBM191213P001320002019-12-11 3:44PM EST132.000.200.000.000.00-10206.25%
IBM191213P001330002019-12-11 3:37PM EST133.000.400.000.000.00-6903.13%
IBM191213P001340002019-12-11 3:15PM EST134.000.830.000.000.00-62100.00%
IBM191213P001350002019-12-11 3:17PM EST135.001.460.000.000.00-30200.00%
IBM191213P001360002019-12-11 11:12AM EST136.002.000.000.000.00-400.00%
IBM191213P001370002019-12-11 3:17PM EST137.003.300.000.000.00-200.00%
IBM191213P001380002019-12-11 1:33PM EST138.004.160.000.000.00-1600.00%
IBM191213P001400002019-11-12 10:46AM EST140.004.320.000.000.00-300.00%
IBM191213P001410002019-12-11 1:38PM EST141.007.200.000.000.00-100.00%
IBM191213P001420002019-11-07 11:25AM EST142.004.608.209.350.00--1074.37%
IBM191213P001440002019-11-11 10:00AM EST144.007.600.000.000.00-10100.00%
IBM191213P001500002019-12-06 9:33AM EST150.0016.800.000.000.00-100.00%