IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190426C001290002019-04-08 1:52PM EDT129.0014.959.1013.400.00-4777.32%
IBM190426C001300002019-04-18 1:13PM EDT130.0010.128.0012.35-1.18-10.44%13972.39%
IBM190426C001330002019-03-27 3:55PM EDT133.008.205.109.700.00-101064.94%
IBM190426C001340002019-04-18 3:51PM EDT134.006.244.107.50+0.09+1.46%23642.60%
IBM190426C001350002019-04-18 10:48AM EDT135.004.824.107.80-0.72-13.00%43757.30%
IBM190426C001360002019-04-18 2:32PM EDT136.004.253.454.85+0.65+18.06%533124.17%
IBM190426C001370002019-04-18 3:51PM EDT137.003.442.694.00+0.57+19.86%1612423.02%
IBM190426C001380002019-04-18 3:55PM EDT138.002.582.662.82+0.41+18.89%12010716.38%
IBM190426C001390002019-04-18 3:49PM EDT139.001.811.872.01+0.23+14.56%11616714.94%
IBM190426C001400002019-04-18 3:55PM EDT140.001.161.221.33+0.11+10.48%72657613.99%
IBM190426C001410002019-04-18 3:53PM EDT141.000.740.710.80+0.05+7.25%44551413.28%
IBM190426C001420002019-04-18 3:57PM EDT142.000.410.400.45-0.02-4.65%51030013.04%
IBM190426C001430002019-04-18 3:56PM EDT143.000.210.210.30-0.06-22.22%42031814.19%
IBM190426C001440002019-04-18 3:46PM EDT144.000.110.080.17-0.07-38.89%32263714.50%
IBM190426C001450002019-04-18 3:59PM EDT145.000.060.050.10-0.05-45.45%8101,07515.04%
IBM190426C001460002019-04-18 3:56PM EDT146.000.030.020.04-0.04-57.14%29248314.55%
IBM190426C001470002019-04-18 2:06PM EDT147.000.010.000.05-0.05-83.33%1498017.19%
IBM190426C001480002019-04-18 3:54PM EDT148.000.010.000.02-0.04-80.00%2113716.80%
IBM190426C001490002019-04-18 2:02PM EDT149.000.010.000.04-0.03-75.00%832220.51%
IBM190426C001500002019-04-18 3:53PM EDT150.000.020.010.020.00-6477620.31%
IBM190426C001525002019-04-18 3:54PM EDT152.500.030.000.01+0.01+50.00%241,05922.66%
IBM190426C001550002019-04-18 3:54PM EDT155.000.010.000.01-0.02-66.67%241,33626.56%
IBM190426C001575002019-04-18 2:46PM EDT157.500.010.000.010.00-540630.08%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190426P001150002019-04-17 9:31AM EDT115.000.020.000.120.00-2261.72%
IBM190426P001200002019-04-18 11:55AM EDT120.000.010.000.050.00-21848.83%
IBM190426P001230002019-04-17 10:33AM EDT123.000.250.000.140.00-21049.61%
IBM190426P001240002019-04-17 11:56AM EDT124.000.010.000.150.00-7947.66%
IBM190426P001250002019-04-18 10:49AM EDT125.000.030.000.090.00-11,10641.21%
IBM190426P001260002019-04-18 3:54PM EDT126.000.070.000.11-0.09-56.25%1940.23%
IBM190426P001270002019-04-17 10:33AM EDT127.000.260.000.180.00-32341.50%
IBM190426P001280002019-04-17 9:58AM EDT128.000.090.000.200.00-1010839.75%
IBM190426P001290002019-04-17 3:05PM EDT129.000.060.000.220.00-149637.89%
IBM190426P001300002019-04-18 3:54PM EDT130.000.290.000.04+0.22+314.29%329925.39%
IBM190426P001310002019-04-18 3:56PM EDT131.000.070.000.040.00-3815023.24%
IBM190426P001320002019-04-18 3:11PM EDT132.000.040.020.05-0.06-60.00%2612421.88%
IBM190426P001330002019-04-18 3:43PM EDT133.000.060.020.06-0.12-66.67%5933220.22%
IBM190426P001340002019-04-18 3:54PM EDT134.000.080.000.08-0.15-65.22%4041218.95%
IBM190426P001350002019-04-18 3:47PM EDT135.000.120.090.11-0.19-61.29%2351,00117.68%
IBM190426P001360002019-04-18 3:59PM EDT136.000.160.100.18-0.31-65.96%11745917.09%
IBM190426P001370002019-04-18 3:59PM EDT137.000.230.170.25-0.44-65.67%26239415.67%
IBM190426P001380002019-04-18 3:51PM EDT138.000.410.310.38-0.54-56.84%18754814.65%
IBM190426P001390002019-04-18 3:58PM EDT139.000.590.520.61-0.81-57.86%46636114.01%
IBM190426P001400002019-04-18 3:59PM EDT140.000.900.850.94-0.95-51.35%32065413.26%
IBM190426P001410002019-04-18 3:47PM EDT141.001.511.311.49-0.80-34.63%2221413.53%
IBM190426P001420002019-04-18 3:32PM EDT142.001.971.952.05-1.33-40.30%4524512.01%
IBM190426P001440002019-04-18 3:29PM EDT144.003.603.604.10-1.45-28.71%4036019.73%
IBM190426P001450002019-04-18 3:49PM EDT145.004.884.555.40-0.25-4.87%10523128.10%
IBM190426P001460002019-04-18 3:44PM EDT146.005.823.506.00+0.30+5.43%12322923.83%
IBM190426P001490002019-04-17 9:52AM EDT149.0011.436.7010.900.00-612064.60%
IBM190426P001500002019-04-18 3:10PM EDT150.009.888.5011.45-0.92-8.52%5510061.40%