IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190621C000700002019-06-07 11:02AM EDT70.0068.2364.3068.700.00--0326.56%
IBM190621C000750002019-06-07 11:02AM EDT75.0063.3959.4563.700.00-80316.41%
IBM190621C000850002019-06-10 12:09AM EDT85.0049.5249.4553.800.00-11266.41%
IBM190621C000900002019-06-07 11:02AM EDT90.0041.2045.8546.900.00-22272.46%
IBM190621C000950002019-05-21 10:45AM EDT95.0042.0040.9541.900.00-27165.63%
IBM190621C001000002019-06-10 3:50PM EDT100.0035.0035.9037.000.00-523152.73%
IBM190621C001050002019-06-14 10:12AM EDT105.0030.0030.9031.900.00-11112.50%
IBM190621C001100002019-06-18 11:02AM EDT110.0027.1026.1526.700.00-1020103.91%
IBM190621C001150002019-06-14 3:35PM EDT115.0020.6920.8021.950.00-1021134.96%
IBM190621C001200002019-06-18 3:01PM EDT120.0016.7016.2516.650.00-210770.70%
IBM190621C001240002019-06-07 11:54AM EDT124.0010.2612.0013.000.00-12160.55%
IBM190621C001250002019-06-18 3:04PM EDT125.0011.7711.2511.650.00-1359951.17%
IBM190621C001260002019-06-05 11:49AM EDT126.006.059.8510.850.00-139272.07%
IBM190621C001270002019-06-07 1:14PM EDT127.007.408.9010.000.00-157172.75%
IBM190621C001280002019-06-18 9:30AM EDT128.007.308.258.850.00-219061.52%
IBM190621C001290002019-06-07 12:02PM EDT129.006.257.308.000.00-211561.52%
IBM190621C001300002019-06-18 3:59PM EDT130.006.506.306.650.00-262,25942.77%
IBM190621C001310002019-06-18 9:33AM EDT131.005.025.255.800.00-138643.41%
IBM190621C001320002019-06-18 12:18PM EDT132.004.604.304.750.00-662036.18%
IBM190621C001330002019-06-18 10:24AM EDT133.004.073.453.750.00-1462430.52%
IBM190621C001340002019-06-18 11:49AM EDT134.003.052.602.780.00-16877725.44%
IBM190621C001350002019-06-18 3:59PM EDT135.001.831.831.940.00-1,3654,83122.75%
IBM190621C001360002019-06-18 3:59PM EDT136.001.161.141.230.00-1,2441,53620.90%
IBM190621C001370002019-06-18 3:59PM EDT137.000.670.640.690.00-52589319.58%
IBM190621C001380002019-06-18 3:59PM EDT138.000.330.330.350.00-3,5021,67019.09%
IBM190621C001390002019-06-18 3:56PM EDT139.000.130.130.170.00-32746119.34%
IBM190621C001400002019-06-18 3:56PM EDT140.000.070.060.080.00-9877,73819.83%
IBM190621C001410002019-06-18 11:05AM EDT141.000.040.020.040.00-1213320.70%
IBM190621C001420002019-06-18 3:39PM EDT142.000.030.000.030.00-136623.05%
IBM190621C001430002019-06-12 10:03AM EDT143.000.040.000.030.00-1012526.37%
IBM190621C001440002019-06-04 11:23AM EDT144.000.120.000.030.00-319729.69%
IBM190621C001450002019-06-18 12:26PM EDT145.000.010.000.010.00-186,56928.13%
IBM190621C001460002019-05-31 9:34AM EDT146.000.040.000.030.00-320635.94%
IBM190621C001500002019-06-18 2:30PM EDT150.000.020.000.020.00-1310,61245.31%
IBM190621C001525002019-05-29 1:07PM EDT152.500.02-0.030.00--454.69%
IBM190621C001550002019-06-18 1:21PM EDT155.000.010.000.010.00-32,06050.00%
IBM190621C001575002019-05-28 10:54AM EDT157.500.02-0.060.00--474.61%
IBM190621C001600002019-06-17 11:57AM EDT160.000.010.000.010.00-13,47762.50%
IBM190621C001650002019-06-11 3:39PM EDT165.000.010.000.030.00-41,31979.69%
IBM190621C001700002019-06-13 12:29PM EDT170.000.010.000.010.00-160381.25%
IBM190621C001750002019-06-07 11:02AM EDT175.000.020.000.020.00-12,10396.88%
IBM190621C001800002019-05-30 12:13PM EDT180.000.010.000.050.00-2402117.97%
IBM190621C001850002019-06-07 11:02AM EDT185.000.020.000.010.00-641,324109.38%
IBM190621C001900002019-06-10 12:09AM EDT190.000.020.000.050.00-265137.50%
IBM190621C001950002019-06-10 12:09AM EDT195.000.040.000.050.00-1354146.88%
IBM190621C002000002019-06-10 12:09AM EDT200.000.160.000.050.00-063156.25%
IBM190621C002100002019-06-10 12:09AM EDT210.000.050.000.050.00-0299173.44%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190621P000750002019-05-24 2:06PM EDT75.000.010.000.050.00-20873245.31%
IBM190621P000800002019-06-07 11:02AM EDT80.000.040.000.050.00-20173221.88%
IBM190621P000850002019-06-14 9:32AM EDT85.000.010.000.010.00-11,074168.75%
IBM190621P000900002019-05-30 9:30AM EDT90.000.010.000.010.00-254,449150.00%
IBM190621P000950002019-06-06 2:55PM EDT95.000.010.000.010.00-583,027131.25%
IBM190621P001000002019-06-13 11:44AM EDT100.000.010.000.010.00-96,717115.63%
IBM190621P001050002019-06-13 3:49PM EDT105.000.010.000.010.00-33,08096.88%
IBM190621P001100002019-06-18 3:57PM EDT110.000.010.000.010.00-13,14681.25%
IBM190621P001150002019-06-17 11:01AM EDT115.000.010.000.020.00-64,33370.31%
IBM190621P001200002019-06-18 2:44PM EDT120.000.030.000.030.00-3695,24657.03%
IBM190621P001230002019-06-17 12:11AM EDT123.000.06-0.030.00--551.95%
IBM190621P001240002019-06-12 11:52AM EDT124.000.080.000.030.00-119648.44%
IBM190621P001250002019-06-18 10:51AM EDT125.000.020.000.040.00-136,13046.68%
IBM190621P001260002019-06-18 11:54AM EDT126.000.010.000.030.00-116641.02%
IBM190621P001270002019-06-17 9:42AM EDT127.000.030.000.030.00-225137.50%
IBM190621P001280002019-06-18 9:39AM EDT128.000.030.000.040.00-134135.55%
IBM190621P001290002019-06-18 3:34PM EDT129.000.030.020.030.00-5251130.47%
IBM190621P001300002019-06-18 3:50PM EDT130.000.030.030.040.00-9617,02828.13%
IBM190621P001310002019-06-18 10:25AM EDT131.000.060.050.060.00-15352226.37%
IBM190621P001320002019-06-18 3:55PM EDT132.000.100.080.100.00-4446724.90%
IBM190621P001330002019-06-18 3:45PM EDT133.000.140.130.160.00-5454023.15%
IBM190621P001340002019-06-18 3:32PM EDT134.000.210.260.300.00-13360322.61%
IBM190621P001350002019-06-18 3:54PM EDT135.000.450.410.460.00-2066,16720.41%
IBM190621P001360002019-06-18 3:55PM EDT136.000.830.720.780.00-26063319.43%
IBM190621P001370002019-06-18 3:54PM EDT137.001.271.201.260.00-24221218.56%
IBM190621P001380002019-06-18 9:58AM EDT138.001.641.851.970.00-253719.09%
IBM190621P001390002019-06-18 9:58AM EDT139.002.302.612.830.00-116020.70%
IBM190621P001400002019-06-18 3:57PM EDT140.003.783.403.750.00-254,45822.36%
IBM190621P001420002019-05-30 3:49PM EDT142.0012.715.305.800.00-1033.50%
IBM190621P001450002019-06-18 12:33PM EDT145.008.358.609.000.00-150155.37%
IBM190621P001500002019-06-18 3:33PM EDT150.0013.3313.2514.050.00-211478.61%
IBM190621P001550002019-06-05 3:03PM EDT155.0024.7018.0519.200.00-754250.00%
IBM190621P001600002019-06-05 3:02PM EDT160.0029.3023.1524.250.00-15010585.16%
IBM190621P001650002019-06-10 12:10AM EDT165.0029.7928.4029.200.00-1055112.11%
IBM190621P001700002019-06-10 12:10AM EDT170.0049.8933.3034.300.00-529126.17%
IBM190621P001750002019-06-07 11:02AM EDT175.0034.4936.9541.000.00-118157.23%
IBM190621P001800002019-06-07 11:02AM EDT180.0039.5241.7045.900.00-117152.54%
IBM190621P001850002019-06-10 12:10AM EDT185.0054.2546.8551.000.00-11179.49%
IBM190621P001900002019-06-10 12:10AM EDT190.0066.8851.6056.000.00-010176.56%