IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171027C001200002017-09-15 11:55PM EDT120.0026.3040.1544.500.00-1212115.14%
IBM171027C001340002017-09-15 11:55PM EDT134.0012.8526.0530.500.00-101075.20%
IBM171027C001350002017-10-18 1:51PM EDT135.0025.9525.0029.500.00-51371.09%
IBM171027C001360002017-09-15 11:55PM EDT136.0011.0524.1028.500.00-262671.78%
IBM171027C001370002017-10-17 3:59PM EDT137.009.8722.9527.500.00-52664.55%
IBM171027C001380002017-09-15 11:55PM EDT138.009.4022.6526.250.00-5573.88%
IBM171027C001390002017-10-18 10:05AM EDT139.0020.3321.6025.300.00-13171.19%
IBM171027C001400002017-10-18 11:02AM EDT140.0019.8920.6022.800.00-57580.13%
IBM171027C001410002017-10-19 10:41AM EDT141.0019.0019.6023.250.00-13064.89%
IBM171027C001420002017-10-18 12:19PM EDT142.0018.0019.4022.100.00-61872.80%
IBM171027C001430002017-10-18 9:30AM EDT143.0014.7017.7021.400.00-3463.97%
IBM171027C001440002017-10-18 9:48AM EDT144.0014.4316.9020.250.00-212761.96%
IBM171027C001450002017-10-20 9:34AM EDT145.0015.9316.2519.25+0.90+5.99%37264.01%
IBM171027C001460002017-10-20 2:04PM EDT146.0015.9015.4518.45+1.07+7.22%107065.87%
IBM171027C001470002017-10-20 2:46PM EDT147.0014.7214.3015.50+1.28+9.52%3333851.42%
IBM171027C001480002017-10-20 9:34AM EDT148.0012.9312.9014.25+0.14+1.09%322539.94%
IBM171027C001490002017-10-20 11:10AM EDT149.0011.6512.3513.75-0.14-1.19%67652.20%
IBM171027C001500002017-10-20 3:57PM EDT150.0012.2412.0012.60+1.44+13.33%2539245.75%
IBM171027C001525002017-10-20 3:50PM EDT152.509.949.4010.05+1.68+20.34%951,34237.40%
IBM171027C001550002017-10-20 3:57PM EDT155.007.236.807.35+1.24+20.70%43195625.59%
IBM171027C001575002017-10-20 3:34PM EDT157.504.664.405.15+0.97+26.29%1,4223,49224.12%
IBM171027C001600002017-10-20 3:58PM EDT160.002.552.462.60+0.65+34.21%2,3002,23414.77%
IBM171027C001625002017-10-20 3:59PM EDT162.500.890.890.94+0.22+32.84%4,6691,72812.75%
IBM171027C001650002017-10-20 11:48PM EDT165.000.270.210.350.00-2,1201,01814.75%
IBM171027C001675002017-10-20 11:48PM EDT167.500.110.060.130.00-13393816.60%
IBM171027C001700002017-10-20 11:48PM EDT170.000.050.000.100.00-741,05820.90%
IBM171027C001725002017-10-20 11:48PM EDT172.500.090.000.150.00-7628.13%
IBM171027C001750002017-10-20 11:48PM EDT175.000.040.000.100.00-202030.66%
IBM171027C001800002017-10-20 11:48PM EDT180.000.050.000.060.00-5036.52%
IBM171027C001825002017-10-20 11:48PM EDT182.500.070.000.060.00-181840.63%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM171027P001100002017-10-16 5:29PM EDT110.000.030.000.060.00-30107.81%
IBM171027P001200002017-09-22 11:48PM EDT120.000.130.030.130.00-2296.68%
IBM171027P001250002017-10-17 3:42PM EDT125.000.040.000.060.00-54875.00%
IBM171027P001300002017-10-19 12:18PM EDT130.000.040.000.060.00-3511564.84%
IBM171027P001310002017-10-17 1:25PM EDT131.000.070.000.030.00-2457.81%
IBM171027P001320002017-09-15 11:56PM EDT132.000.510.470.780.00-2727100.29%
IBM171027P001330002017-10-11 3:39PM EDT133.000.180.090.220.00-1374.02%
IBM171027P001340002017-10-17 3:34PM EDT134.000.130.000.020.00-745650.00%
IBM171027P001350002017-10-20 9:41AM EDT135.000.050.000.06-0.01-16.67%27454.69%
IBM171027P001360002017-10-18 3:41PM EDT136.000.030.000.060.00-12152.73%
IBM171027P001370002017-10-20 9:42AM EDT137.000.050.000.04+0.01+25.00%19252.73%
IBM171027P001380002017-10-18 10:41AM EDT138.000.010.000.060.00-1315453.52%
IBM171027P001390002017-10-20 1:41PM EDT139.000.020.000.060.00-3012251.56%
IBM171027P001400002017-10-20 2:56PM EDT140.000.010.000.010.00-331439.84%
IBM171027P001410002017-10-19 9:52AM EDT141.000.250.000.070.00-118048.44%
IBM171027P001420002017-10-19 1:06PM EDT142.000.030.000.020.00-11,14839.06%
IBM171027P001430002017-10-20 10:22AM EDT143.000.010.000.08-0.01-50.00%413145.12%
IBM171027P001440002017-10-20 3:31PM EDT144.000.030.000.05+0.01+50.00%312940.04%
IBM171027P001450002017-10-20 2:04PM EDT145.000.010.000.03-0.02-66.67%866835.55%
IBM171027P001460002017-10-20 3:31PM EDT146.000.060.000.03+0.05+500.00%1140333.59%
IBM171027P001470002017-10-20 1:24PM EDT147.000.030.000.04+0.01+50.00%18432332.81%
IBM171027P001480002017-10-20 10:56AM EDT148.000.020.000.06-0.01-33.33%613932.81%
IBM171027P001490002017-10-19 12:52PM EDT149.000.040.010.160.00-16736.62%
IBM171027P001500002017-10-20 10:29AM EDT150.000.040.020.17-0.05-55.56%110634.67%
IBM171027P001525002017-10-20 3:55PM EDT152.500.040.010.05-0.03-42.86%4035522.66%
IBM171027P001550002017-10-20 3:57PM EDT155.000.070.070.09-0.09-56.25%5401,07519.63%
IBM171027P001575002017-10-20 3:46PM EDT157.500.140.150.19-0.25-64.10%8802,35916.65%
IBM171027P001600002017-10-20 3:59PM EDT160.000.400.400.44-0.55-57.89%1,7481,46213.50%
IBM171027P001625002017-10-20 11:48PM EDT162.501.301.141.430.00-41431313.43%
IBM171027P001650002017-10-20 11:48PM EDT165.002.882.934.400.00-14014029.71%
IBM171027P001675002017-10-20 11:48PM EDT167.507.505.056.150.00-2628.27%
IBM171027P001700002017-10-20 11:48PM EDT170.008.167.7510.300.00-403059.33%