IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180720C001000002018-07-02 2:35PM EDT100.0040.1240.2044.800.00-10190.00%
IBM180720C001100002018-06-25 10:45AM EDT110.0029.6028.3528.650.00-130.00%
IBM180720C001150002018-06-25 11:15AM EDT115.0024.6523.3523.800.00-130.00%
IBM180720C001200002018-07-06 12:53PM EDT120.0022.8021.5524.05+1.55+7.29%1660.00%
IBM180720C001250002018-07-05 10:29AM EDT125.0015.7316.5019.150.00-1630.00%
IBM180720C001270002018-07-13 11:55PM EDT127.0017.8018.8019.350.00-1167.77%
IBM180720C001300002018-07-13 9:45AM EDT130.0016.6516.0016.20+0.05+0.30%747959.77%
IBM180720C001310002018-07-06 11:51PM EDT131.009.7510.3013.500.00-10100.00%
IBM180720C001320002018-07-02 3:03PM EDT132.008.9010.1011.400.00-10150.00%
IBM180720C001330002018-07-11 3:21PM EDT133.0012.7813.0513.400.00-73055.96%
IBM180720C001340002018-07-12 3:51PM EDT134.0012.8112.2012.350.00-23354.39%
IBM180720C001350002018-07-13 10:12AM EDT135.0011.9511.2511.40+0.09+0.76%1476252.54%
IBM180720C001360002018-07-12 3:04PM EDT136.0011.0010.3510.500.00-3614051.90%
IBM180720C001370002018-07-13 3:45PM EDT137.009.709.459.60-0.35-3.48%926250.78%
IBM180720C001380002018-07-13 12:31PM EDT138.009.358.608.70+0.20+2.19%3278350.98%
IBM180720C001390002018-07-13 2:51PM EDT139.008.227.757.90-0.18-2.14%5170350.98%
IBM180720C001400002018-07-13 3:04PM EDT140.007.356.957.05-0.20-2.65%1282,23949.34%
IBM180720C001410002018-07-13 3:29PM EDT141.006.456.206.30-0.24-3.59%24391349.05%
IBM180720C001420002018-07-13 3:56PM EDT142.005.555.455.55-0.79-12.46%12575248.10%
IBM180720C001430002018-07-13 1:20PM EDT143.005.434.804.90+0.11+2.07%541,11048.15%
IBM180720C001440002018-07-13 3:44PM EDT144.004.304.154.25-0.45-9.47%2373947.46%
IBM180720C001450002018-07-13 3:58PM EDT145.003.593.553.65-0.46-11.36%1,00526,31746.83%
IBM180720C001460002018-07-13 3:57PM EDT146.003.053.053.10-0.40-11.59%4495,92146.22%
IBM180720C001470002018-07-13 3:54PM EDT147.002.602.542.60-0.34-11.56%3051,26745.61%
IBM180720C001480002018-07-13 3:51PM EDT148.002.182.102.15-0.27-11.02%15888245.00%
IBM180720C001490002018-07-13 3:35PM EDT149.001.861.701.75-0.21-10.14%971,14644.34%
IBM180720C001500002018-07-13 3:49PM EDT150.001.421.351.40-0.28-16.47%1,13011,02343.68%
IBM180720C001525002018-07-13 3:57PM EDT152.500.720.710.74-0.23-24.21%2241,62942.09%
IBM180720C001550002018-07-13 3:57PM EDT155.000.360.350.37-0.14-28.00%29712,47841.41%
IBM180720C001575002018-07-13 2:55PM EDT157.500.210.160.18-0.05-19.23%22537441.41%
IBM180720C001600002018-07-13 3:51PM EDT160.000.100.090.10-0.04-28.57%1716,82642.97%
IBM180720C001625002018-07-13 2:50PM EDT162.500.070.030.07-0.01-12.50%19145.90%
IBM180720C001650002018-07-13 3:52PM EDT165.000.040.020.05-0.01-20.00%133,69348.83%
IBM180720C001675002018-06-29 3:27PM EDT167.500.010.000.06-0.05-83.33%3450.39%
IBM180720C001700002018-07-13 1:15PM EDT170.000.020.010.03+0.01+100.00%2117,03452.34%
IBM180720C001750002018-07-13 12:18PM EDT175.000.030.000.03+0.01+50.00%51,83259.38%
IBM180720C001800002018-07-09 10:48AM EDT180.000.050.000.030.00-162167.19%
IBM180720C001850002018-07-10 1:18PM EDT185.000.010.000.030.00-343775.00%
IBM180720C001900002018-07-11 10:30AM EDT190.000.010.000.030.00-5022082.81%
IBM180720C001950002018-05-23 9:34AM EDT195.000.150.000.060.00-47796.09%
IBM180720C002000002018-06-07 9:30AM EDT200.000.050.000.050.00-10527101.56%
IBM180720C002050002018-06-06 3:32PM EDT205.000.050.000.070.00-719112.50%
IBM180720C002100002018-06-11 12:44PM EDT210.000.010.000.070.00-3124119.53%
IBM180720C002150002018-04-19 10:50AM EDT215.000.060.000.060.00-313124.22%
IBM180720C002200002018-06-14 9:51AM EDT220.000.060.000.080.00-1101134.38%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180720P000750002018-06-14 9:51AM EDT75.000.040.030.080.00-1260227.34%
IBM180720P000800002018-06-21 12:05PM EDT80.000.010.020.130.00-528214.84%
IBM180720P000850002018-06-28 11:52AM EDT85.000.020.010.020.00-100164164.06%
IBM180720P000900002018-06-07 10:01AM EDT90.000.030.000.060.00-166157.81%
IBM180720P000950002018-05-23 12:55PM EDT95.000.050.000.070.00-717144.53%
IBM180720P001000002018-07-12 9:31AM EDT100.000.040.000.020.00-1560112.50%
IBM180720P001050002018-07-05 3:18PM EDT105.000.030.000.060.00-194111.72%
IBM180720P001100002018-07-02 1:22PM EDT110.000.030.010.040.00-252595.31%
IBM180720P001150002018-07-13 9:30AM EDT115.000.090.010.06+0.06+200.00%11,00084.77%
IBM180720P001200002018-07-11 10:30AM EDT120.000.080.020.070.00-350573.44%
IBM180720P001250002018-07-13 2:44PM EDT125.000.070.050.09+0.01+16.67%321,77963.67%
IBM180720P001280002018-07-13 11:56PM EDT128.000.110.080.110.00-93558.01%
IBM180720P001290002018-07-13 11:56PM EDT129.000.190.100.140.00-2257.23%
IBM180720P001300002018-07-13 3:41PM EDT130.000.120.130.15-0.02-14.29%306,85155.86%
IBM180720P001310002018-07-12 10:33AM EDT131.000.190.160.170.00-16754.49%
IBM180720P001320002018-07-13 2:28PM EDT132.000.180.190.21-0.03-14.29%2315153.32%
IBM180720P001330002018-07-12 12:45PM EDT133.000.280.230.260.00-1044552.44%
IBM180720P001340002018-07-13 3:10PM EDT134.000.280.280.31-0.06-17.65%156051.27%
IBM180720P001350002018-07-13 3:49PM EDT135.000.340.350.38-0.02-5.56%1596,65850.44%
IBM180720P001360002018-07-13 3:52PM EDT136.000.440.430.47-0.01-2.22%541,41350.24%
IBM180720P001370002018-07-13 3:50PM EDT137.000.530.530.57-0.03-5.36%821,52249.32%
IBM180720P001380002018-07-13 3:52PM EDT138.000.660.660.70-0.03-4.35%461,46948.58%
IBM180720P001390002018-07-13 3:19PM EDT139.000.780.830.86-0.10-11.36%321,02048.00%
IBM180720P001400002018-07-13 3:53PM EDT140.001.021.021.060.00-5338,35447.61%
IBM180720P001410002018-07-13 3:54PM EDT141.001.261.251.29+0.02+1.61%371,77847.07%
IBM180720P001420002018-07-13 3:54PM EDT142.001.541.521.56+0.02+1.32%6760946.58%
IBM180720P001430002018-07-13 3:44PM EDT143.001.791.841.89-0.02-1.10%7982346.39%
IBM180720P001440002018-07-13 3:57PM EDT144.002.212.202.25+0.08+3.76%861,39845.92%
IBM180720P001450002018-07-13 3:55PM EDT145.002.642.632.65+0.09+3.53%23522,79745.34%
IBM180720P001460002018-07-13 3:47PM EDT146.003.003.053.15+0.02+0.67%15753345.48%
IBM180720P001470002018-07-13 2:30PM EDT147.003.323.553.65-0.18-5.14%2624644.87%
IBM180720P001480002018-07-13 3:14PM EDT148.003.914.104.20-0.09-2.25%4478544.24%
IBM180720P001490002018-07-13 3:51PM EDT149.004.664.704.80-0.74-13.70%1625243.56%
IBM180720P001500002018-07-13 3:44PM EDT150.005.255.355.45+0.10+1.94%1964,50642.85%
IBM180720P001525002018-07-12 3:45PM EDT152.507.057.207.300.00-108741.21%
IBM180720P001550002018-07-13 3:16PM EDT155.009.109.309.45+0.15+1.68%5350740.82%
IBM180720P001575002018-07-13 2:08PM EDT157.5011.2511.6011.80+0.10+0.90%494942.38%
IBM180720P001600002018-07-13 12:20PM EDT160.0013.4514.0514.25-5.35-28.46%112246.29%
IBM180720P001650002018-07-13 1:49PM EDT165.0018.6718.9019.35-5.37-22.34%1564.36%
IBM180720P001700002018-07-03 12:49PM EDT170.0030.2026.8528.400.00-3129161.72%
IBM180720P001750002018-05-14 10:36AM EDT175.0030.1030.1030.85-0.95-3.06%100130.03%
IBM180720P001800002018-07-02 12:19PM EDT180.0040.7735.2039.900.00-600192.68%
IBM180720P001950002018-04-20 11:03AM EDT195.0050.8549.1553.70+9.15+21.94%2010207.81%
IBM180720P002000002018-04-20 11:50PM EDT200.0051.3954.0058.650.00-11217.14%