IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180928C001300002018-09-14 11:48PM EDT130.0017.3016.5520.300.00-2020131.54%
IBM180928C001310002018-09-21 11:56PM EDT131.0019.2020.0020.600.00-1515151.61%
IBM180928C001400002018-09-24 9:38AM EDT140.0010.008.758.900.00-3013143.07%
IBM180928C001410002018-09-25 1:30PM EDT141.007.807.807.85-2.96-27.51%11337.21%
IBM180928C001420002018-09-25 1:19PM EDT142.007.006.806.95+1.65+30.84%1936.96%
IBM180928C001430002018-09-25 10:17AM EDT143.007.355.805.95+1.30+21.49%23132.86%
IBM180928C001440002018-09-25 10:16AM EDT144.006.304.855.00-1.50-19.23%15530.03%
IBM180928C001450002018-09-24 10:14AM EDT145.005.313.854.050.00-513726.81%
IBM180928C001460002018-09-25 1:10PM EDT146.003.152.963.05-1.02-24.46%3219522.02%
IBM180928C001470002018-09-25 2:21PM EDT147.002.252.112.19-0.70-23.73%6732219.63%
IBM180928C001480002018-09-25 2:12PM EDT148.001.321.401.41-1.02-43.59%28146517.29%
IBM180928C001490002018-09-25 2:26PM EDT149.000.820.820.83-0.86-51.19%37578416.24%
IBM180928C001500002018-09-25 2:16PM EDT150.000.420.440.45-0.58-58.00%2,7792,52415.89%
IBM180928C001525002018-09-25 1:52PM EDT152.500.090.090.12-0.13-59.09%1,2293,07118.36%
IBM180928C001550002018-09-25 2:04PM EDT155.000.040.030.06-0.02-33.33%581,13723.05%
IBM180928C001575002018-09-25 9:55AM EDT157.500.010.000.04-0.04-80.00%117827.93%
IBM180928C001600002018-09-21 11:04AM EDT160.000.050.000.090.00-34639.06%
IBM180928C001625002018-09-21 11:56PM EDT162.500.030.000.130.00-1148.83%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM180928P001250002018-08-31 11:54PM EDT125.000.060.000.070.00-101071.09%
IBM180928P001300002018-09-04 12:58PM EDT130.000.070.060.140.00-12366.41%
IBM180928P001320002018-08-22 9:30AM EDT132.000.280.130.190.00-56465.23%
IBM180928P001330002018-09-06 10:38AM EDT133.000.140.110.190.00-3361.13%
IBM180928P001350002018-09-14 10:31AM EDT135.000.060.000.13+0.01+20.00%46752.73%
IBM180928P001360002018-09-11 11:21AM EDT136.000.140.000.110.00-19347.85%
IBM180928P001370002018-08-30 9:56AM EDT137.000.200.170.260.00-113651.17%
IBM180928P001380002018-09-11 11:31AM EDT138.000.190.040.130.00-2028542.77%
IBM180928P001390002018-09-25 9:30AM EDT139.000.010.000.03-0.05-83.33%59130.47%
IBM180928P001400002018-09-25 1:32PM EDT140.000.020.000.04-0.03-60.00%3012328.91%
IBM180928P001410002018-09-25 1:29PM EDT141.000.020.000.04-0.01-33.33%25125.98%
IBM180928P001420002018-09-25 2:02PM EDT142.000.040.020.05+0.01+33.33%5119424.02%
IBM180928P001430002018-09-25 1:32PM EDT143.000.050.030.06+0.01+25.00%3724321.68%
IBM180928P001440002018-09-25 1:40PM EDT144.000.060.060.09+0.01+20.00%3816120.12%
IBM180928P001450002018-09-25 1:49PM EDT145.000.120.100.12+0.03+33.33%5035417.87%
IBM180928P001460002018-09-25 1:49PM EDT146.000.210.180.20+0.09+75.00%14129416.50%
IBM180928P001470002018-09-25 1:43PM EDT147.000.400.310.33+0.21+110.53%33438514.94%
IBM180928P001480002018-09-25 2:18PM EDT148.000.600.580.57+0.29+93.55%46596913.62%
IBM180928P001490002018-09-25 2:23PM EDT149.000.980.981.00+0.45+84.91%26639912.79%
IBM180928P001500002018-09-25 1:43PM EDT150.001.901.621.65+0.92+93.88%38353312.35%
IBM180928P001525002018-09-25 10:33AM EDT152.502.663.753.85-0.02-0.75%431390.00%
IBM180928P001550002018-09-25 10:37AM EDT155.005.206.156.35+0.11+2.16%3250.00%
IBM180928P001575002018-09-17 10:10AM EDT157.508.553.958.200.00-100.00%
IBM180928P001625002018-09-21 11:56PM EDT162.5013.118.8513.050.00-110.00%