IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM181123C001000002018-11-20 9:54AM EST100.0018.0016.7517.75-3.00-14.29%4082.81%
IBM181123C001100002018-11-16 10:35AM EST110.0010.206.758.000.00-3577.59%
IBM181123C001130002018-11-20 3:39PM EST113.004.054.104.70-7.23-64.10%12310045.85%
IBM181123C001140002018-11-20 3:12PM EST114.003.403.303.70-5.62-62.31%3138.77%
IBM181123C001150002018-11-20 2:58PM EST115.002.722.452.76-3.71-57.70%26533.15%
IBM181123C001160002018-11-20 3:39PM EST116.001.591.761.92-3.91-71.09%232429.10%
IBM181123C001170002018-11-20 3:59PM EST117.001.211.131.21-3.29-73.11%2542326.12%
IBM181123C001180002018-11-20 3:52PM EST118.000.650.650.71-2.55-79.69%1,0251825.00%
IBM181123C001190002018-11-20 3:59PM EST119.000.400.320.39-1.90-82.61%63312024.71%
IBM181123C001200002018-11-20 3:59PM EST120.000.170.120.20-1.16-87.22%51421424.71%
IBM181123C001210002018-11-20 3:38PM EST121.000.050.050.10-0.79-94.05%37662125.20%
IBM181123C001220002018-11-20 3:11PM EST122.000.040.020.04-0.46-92.00%2461,06524.81%
IBM181123C001230002018-11-20 3:23PM EST123.000.020.000.03-0.31-93.94%1262,37227.54%
IBM181123C001240002018-11-20 3:09PM EST124.000.020.010.03-0.12-85.71%381,73331.25%
IBM181123C001270002018-11-20 3:23PM EST127.000.010.000.06-0.02-66.67%884647.07%
IBM181123C001290002018-11-19 2:21PM EST129.000.010.000.030.00-117949.22%
IBM181123C001800002018-10-24 8:30AM EST180.000.040.000.060.00-11179.69%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM181123P001000002018-11-20 2:09PM EST100.000.010.000.010.00-556262.50%
IBM181123P001060002018-11-13 11:18AM EST106.000.060.000.030.00-5751.56%
IBM181123P001070002018-11-20 10:38AM EST107.000.050.010.030.00-22047.66%
IBM181123P001090002018-11-20 3:51PM EST109.000.040.000.05-0.04-50.00%571342.58%
IBM181123P001110002018-11-16 2:30PM EST111.000.060.070.090.00-12237.50%
IBM181123P001130002018-11-20 2:15PM EST113.000.220.130.18+0.13+144.44%8915832.72%
IBM181123P001140002018-11-20 3:43PM EST114.000.260.210.26+0.14+116.67%1827930.27%
IBM181123P001160002018-11-20 3:25PM EST116.000.690.540.62+0.46+200.00%3,17621726.56%
IBM181123P001170002018-11-20 3:56PM EST117.000.930.891.00+0.58+165.71%54018025.93%
IBM181123P001180002018-11-20 3:41PM EST118.001.511.371.53+1.01+202.00%8612,37825.49%
IBM181123P001190002018-11-20 3:19PM EST119.002.101.982.22+1.36+183.78%38747725.59%
IBM181123P001210002018-11-20 3:55PM EST121.003.923.604.10+2.34+148.10%7332134.57%
IBM181123P001230002018-11-20 1:43PM EST123.005.235.506.10+2.67+104.30%633845.70%