IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190222C001000002019-02-06 3:36PM EST100.0036.4336.2040.300.00-130233.98%
IBM190222C001080002019-02-06 3:36PM EST108.0028.4128.2532.300.00-130189.06%
IBM190222C001090002019-01-23 10:21AM EST109.0024.0527.4031.350.00-10194.53%
IBM190222C001100002019-01-22 9:30AM EST110.0014.1426.4030.350.00-10188.48%
IBM190222C001120002019-01-23 10:43AM EST112.0020.2424.1028.350.00-20159.38%
IBM190222C001140002019-02-06 2:05PM EST114.0022.2922.0526.300.00-30141.41%
IBM190222C001150002019-02-12 2:30PM EST115.0021.0022.6523.450.00-2019111.72%
IBM190222C001160002019-02-06 2:03PM EST116.0020.2720.2524.300.00-60142.19%
IBM190222C001170002019-02-06 2:03PM EST117.0019.2719.1523.300.00-40131.06%
IBM190222C001180002019-02-06 2:22PM EST118.0018.2618.4022.400.00-490141.80%
IBM190222C001190002019-02-11 9:45AM EST119.0015.4518.5019.450.00-22139.55%
IBM190222C001200002019-02-07 10:21AM EST120.0012.0517.5018.450.00-11133.40%
IBM190222C001210002019-02-07 2:03PM EST121.0012.1416.6517.500.00-1189.45%
IBM190222C001220002019-02-13 12:11PM EST122.0014.9015.5016.500.00-3550.00%
IBM190222C001230002019-02-15 1:25PM EST123.0014.8514.5015.450.00-55114.84%
IBM190222C001240002019-02-06 2:23PM EST124.0012.2813.5014.500.00-440111.72%
IBM190222C001250002019-02-06 2:22PM EST125.0011.2612.5013.250.00-49088.87%
IBM190222C001260002019-02-20 12:41PM EST126.0011.6011.6512.50+1.19+11.43%1165.43%
IBM190222C001270002019-02-13 3:53PM EST127.0010.6110.5011.550.00-1151.17%
IBM190222C001280002019-02-06 2:55PM EST128.008.159.7010.500.00-4671158.98%
IBM190222C001290002019-02-06 2:22PM EST129.007.268.509.500.00-73079.88%
IBM190222C001300002019-02-19 1:51PM EST130.008.057.558.200.00-13857.03%
IBM190222C001310002019-02-08 10:00AM EST131.003.106.557.200.00-362651.37%
IBM190222C001320002019-02-13 1:16PM EST132.005.405.806.450.00-54757.91%
IBM190222C001330002019-02-15 2:12PM EST133.005.005.005.500.00-78653.22%
IBM190222C001340002019-02-20 1:53PM EST134.004.204.004.25-0.30-6.67%2416036.13%
IBM190222C001350002019-02-20 1:25PM EST135.003.053.053.30-0.40-11.59%511,05731.64%
IBM190222C001360002019-02-20 3:59PM EST136.002.041.962.29-0.66-24.44%19444624.32%
IBM190222C001370002019-02-20 3:59PM EST137.001.291.321.40-0.34-20.86%26550119.78%
IBM190222C001380002019-02-20 3:58PM EST138.000.650.640.72-0.53-44.92%2,36575117.68%
IBM190222C001390002019-02-20 3:59PM EST139.000.220.240.29-0.35-61.40%73734316.50%
IBM190222C001400002019-02-20 3:55PM EST140.000.090.050.10-0.13-59.09%6941,04016.50%
IBM190222C001410002019-02-20 12:25PM EST141.000.030.010.03-0.06-66.67%13513216.80%
IBM190222C001420002019-02-20 10:46AM EST142.000.020.000.03-0.02-50.00%5461321.29%
IBM190222C001430002019-02-19 3:24PM EST143.000.020.000.020.00-8712123.83%
IBM190222C001440002019-02-15 3:58PM EST144.000.020.000.020.00-7529927.74%
IBM190222C001450002019-02-13 1:37PM EST145.000.020.000.030.00-2633.59%
IBM190222C001460002019-02-06 3:58PM EST146.000.020.000.010.00-302932.03%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190222P000900002019-01-23 9:33AM EST90.000.220.000.040.00-10215.63%
IBM190222P000950002019-01-23 9:33AM EST95.000.280.000.200.00-10231.25%
IBM190222P001000002019-01-23 9:40AM EST100.000.100.000.200.00-13202.73%
IBM190222P001020002019-01-18 9:32AM EST102.000.360.000.040.00-13156.25%
IBM190222P001030002019-01-24 2:55PM EST103.000.050.000.200.00-55186.33%
IBM190222P001040002019-01-25 3:34PM EST104.000.270.000.020.00-2223137.50%
IBM190222P001050002019-02-08 12:21PM EST105.000.040.000.200.00-214175.39%
IBM190222P001060002019-01-04 2:34PM EST106.001.800.000.200.00-11170.31%
IBM190222P001070002019-01-29 1:17PM EST107.000.060.000.020.00-22125.00%
IBM190222P001080002019-01-28 1:27PM EST108.000.100.000.200.00-5052159.77%
IBM190222P001090002019-02-01 9:43AM EST109.000.080.000.010.00-1898109.38%
IBM190222P001100002019-01-31 9:32AM EST110.000.040.000.010.00-2806106.25%
IBM190222P001110002019-01-30 10:06AM EST111.000.070.000.010.00-139100.00%
IBM190222P001120002019-02-06 9:51AM EST112.000.040.000.370.00-133153.71%
IBM190222P001130002019-01-30 9:59AM EST113.000.090.000.200.00-12133.98%
IBM190222P001140002019-02-01 9:43AM EST114.000.040.000.200.00-114128.91%
IBM190222P001150002019-01-28 11:30AM EST115.000.150.000.220.00-337125.39%
IBM190222P001160002019-02-07 3:36PM EST116.000.020.000.030.00-143692.19%
IBM190222P001170002019-02-07 3:34PM EST117.000.030.000.030.00-136887.50%
IBM190222P001180002019-02-07 3:34PM EST118.000.050.000.030.00-126884.38%
IBM190222P001190002019-02-07 3:55PM EST119.000.040.000.030.00-51752679.69%
IBM190222P001200002019-02-07 3:37PM EST120.000.040.000.030.00-56475.78%
IBM190222P001210002019-02-07 1:24PM EST121.000.010.000.030.00-1871.88%
IBM190222P001220002019-02-19 10:31AM EST122.000.010.000.030.00-13067.97%
IBM190222P001230002019-02-07 10:01AM EST123.000.050.000.030.00-22664.06%
IBM190222P001240002019-02-08 11:19AM EST124.000.140.000.030.00-51059.38%
IBM190222P001250002019-02-19 10:04AM EST125.000.020.000.030.00-116756.25%
IBM190222P001260002019-02-15 2:10PM EST126.000.010.000.030.00-12351.56%
IBM190222P001270002019-02-15 11:31AM EST127.000.010.000.010.00-59545.31%
IBM190222P001280002019-02-19 9:30AM EST128.000.090.000.010.00-416042.19%
IBM190222P001290002019-02-15 1:30PM EST129.000.020.000.010.00-1224637.50%
IBM190222P001300002019-02-20 10:44AM EST130.000.020.000.01+0.01+100.00%139934.38%
IBM190222P001310002019-02-20 12:54PM EST131.000.020.010.030.00-864035.16%
IBM190222P001320002019-02-20 3:58PM EST132.000.030.010.03+0.01+50.00%10921330.86%
IBM190222P001330002019-02-20 1:24PM EST133.000.030.010.040.00-3126727.74%
IBM190222P001340002019-02-20 1:50PM EST134.000.050.030.06+0.01+25.00%1120925.00%
IBM190222P001350002019-02-20 3:06PM EST135.000.080.060.110.00-8435123.15%
IBM190222P001360002019-02-20 3:59PM EST136.000.160.130.18+0.03+23.08%10932720.26%
IBM190222P001370002019-02-20 3:58PM EST137.000.330.280.33+0.08+32.00%87776217.77%
IBM190222P001380002019-02-20 3:59PM EST138.000.680.590.64+0.23+51.11%81443715.72%
IBM190222P001390002019-02-20 3:57PM EST139.001.291.171.40+0.42+48.28%54714119.63%
IBM190222P001400002019-02-20 12:15PM EST140.002.661.922.25+1.05+65.22%3515122.56%
IBM190222P001410002019-02-20 9:53AM EST141.002.362.823.25-0.82-25.79%93229.05%
IBM190222P001450002019-02-13 3:11PM EST145.007.536.607.500.00-1063.48%
IBM190222P001550002019-02-20 7:58PM EST155.0017.1016.5517.550.00-1074.22%