IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190830C001200002019-08-19 12:05AM EDT120.0013.508.8510.000.00--245.65%
IBM190830C001250002019-08-15 10:38AM EDT125.005.154.755.50-2.30-30.87%2736.99%
IBM190830C001260002019-08-23 3:23PM EDT126.004.704.354.60-3.55-43.03%91634.08%
IBM190830C001270002019-08-23 3:30PM EDT127.003.853.653.80-2.05-34.75%272232.30%
IBM190830C001280002019-08-23 3:13PM EDT128.003.302.893.20-3.30-50.00%122432.76%
IBM190830C001290002019-08-23 3:46PM EDT129.002.412.252.47-3.94-62.05%1071930.42%
IBM190830C001300002019-08-23 3:59PM EDT130.001.811.761.86-2.74-60.22%1223928.83%
IBM190830C001310002019-08-23 3:58PM EDT131.001.211.291.35-2.79-69.75%2713827.56%
IBM190830C001320002019-08-23 3:05PM EDT132.001.160.910.97-2.79-70.63%1345226.98%
IBM190830C001330002019-08-23 3:58PM EDT133.000.550.590.66-2.03-78.68%25426926.25%
IBM190830C001340002019-08-23 3:33PM EDT134.000.420.400.45-1.57-78.89%14422426.03%
IBM190830C001350002019-08-23 3:55PM EDT135.000.250.230.29-1.26-83.44%24944025.68%
IBM190830C001360002019-08-23 3:59PM EDT136.000.170.130.18-0.77-81.91%42347625.39%
IBM190830C001370002019-08-23 3:51PM EDT137.000.100.070.14-0.55-84.62%10926226.66%
IBM190830C001380002019-08-23 3:52PM EDT138.000.070.040.10-0.37-84.09%4756427.34%
IBM190830C001390002019-08-23 3:22PM EDT139.000.050.000.07-0.17-77.27%3322027.83%
IBM190830C001400002019-08-23 3:48PM EDT140.000.030.000.06-0.12-80.00%15769729.30%
IBM190830C001410002019-08-23 3:47PM EDT141.000.030.020.06-0.06-66.67%21144531.64%
IBM190830C001420002019-08-23 1:44PM EDT142.000.020.000.06-0.10-83.33%1212533.79%
IBM190830C001430002019-08-22 9:52AM EDT143.000.050.000.100.00-818139.06%
IBM190830C001440002019-08-22 1:37PM EDT144.000.040.000.090.00-9717840.63%
IBM190830C001450002019-08-23 3:42PM EDT145.000.010.000.10-0.08-88.89%721843.56%
IBM190830C001460002019-08-19 11:55AM EDT146.000.060.000.090.00-114244.92%
IBM190830C001470002019-08-21 10:13AM EDT147.000.030.000.100.00-110347.85%
IBM190830C001480002019-08-16 11:18AM EDT148.000.030.000.100.00-2711050.00%
IBM190830C001490002019-08-19 3:52PM EDT149.000.030.000.100.00-1212152.05%
IBM190830C001500002019-08-23 3:44PM EDT150.000.020.000.03+0.01+100.00%1538845.31%
IBM190830C001525002019-08-22 3:49PM EDT152.500.010.000.090.00-524652.73%
IBM190830C001550002019-08-23 1:27PM EDT155.000.010.000.06-0.01-50.00%125554.30%
IBM190830C001575002019-08-16 1:07PM EDT157.500.200.000.070.00-215859.38%
IBM190830C001600002019-08-21 10:09AM EDT160.000.050.000.100.00-121766.41%
IBM190830C001625002019-08-21 10:09AM EDT162.500.030.000.100.00-13070.70%
IBM190830C001650002019-07-30 10:29AM EDT165.000.190.000.100.00-2274.61%
IBM190830C001675002019-08-16 1:07PM EDT167.500.030.000.000.00-11050.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190830P001150002019-08-23 3:54PM EDT115.000.080.050.100.00-81546.68%
IBM190830P001200002019-08-23 3:54PM EDT120.000.240.150.25+0.09+60.00%5325739.55%
IBM190830P001220002019-08-23 3:47PM EDT122.000.330.280.40+0.24+266.67%6782137.55%
IBM190830P001230002019-08-23 2:46PM EDT123.000.370.370.49+0.27+270.00%30536.18%
IBM190830P001250002019-08-23 3:54PM EDT125.000.770.630.76+0.60+352.94%11815033.84%
IBM190830P001260002019-08-23 3:57PM EDT126.000.970.800.89+0.81+506.25%421031.69%
IBM190830P001270002019-08-23 3:58PM EDT127.001.171.021.14+0.97+485.00%10212630.91%
IBM190830P001280002019-08-23 3:57PM EDT128.001.611.321.47+1.35+519.23%19222230.42%
IBM190830P001290002019-08-23 3:53PM EDT129.001.991.631.81+1.58+385.37%17310829.15%
IBM190830P001300002019-08-23 3:59PM EDT130.002.202.092.24+1.65+300.00%38276328.15%
IBM190830P001310002019-08-23 3:37PM EDT131.002.722.622.77+2.10+338.71%16422727.42%
IBM190830P001320002019-08-23 3:40PM EDT132.003.333.253.45+2.50+301.20%15719227.76%
IBM190830P001330002019-08-23 3:54PM EDT133.004.403.804.20+3.30+300.00%7534928.17%
IBM190830P001340002019-08-23 3:33PM EDT134.005.003.605.20+3.57+249.65%6441032.28%
IBM190830P001350002019-08-23 3:33PM EDT135.005.575.406.05+3.71+199.46%4951133.25%
IBM190830P001360002019-08-23 1:08PM EDT136.005.456.257.10+2.99+121.54%1818737.89%
IBM190830P001370002019-08-23 2:46PM EDT137.007.006.958.45+3.90+125.81%632148.54%
IBM190830P001380002019-08-22 3:28PM EDT138.004.258.209.25+0.35+8.97%2223348.10%
IBM190830P001390002019-08-22 2:44PM EDT139.004.758.4010.900.00-111064.40%
IBM190830P001400002019-08-22 9:50AM EDT140.005.958.5511.75-0.06-1.00%312965.23%
IBM190830P001410002019-08-22 10:02AM EDT141.007.999.2512.850.00-1010570.70%
IBM190830P001420002019-08-22 10:25AM EDT142.007.4111.5013.850.00-71874.19%
IBM190830P001430002019-08-21 10:15AM EDT143.008.2812.2514.850.00-365377.59%
IBM190830P001440002019-08-15 10:49AM EDT144.0012.9013.6015.750.00-2078.81%
IBM190830P001450002019-08-15 9:34AM EDT145.0013.5014.4016.900.00-5050.59%
IBM190830P001460002019-08-13 2:09PM EDT146.0010.5714.9519.000.00-15365.43%
IBM190830P001470002019-08-13 2:46PM EDT147.0010.7016.3020.000.00-11073.34%
IBM190830P001480002019-08-21 10:00AM EDT148.0013.1017.9020.800.00-1881.64%
IBM190830P001490002019-08-06 2:27PM EDT149.0014.3218.6520.850.00-42664.84%
IBM190830P001500002019-08-09 12:49PM EDT150.0015.5018.6021.850.00-11099.58%
IBM190830P001525002019-08-22 11:01AM EDT152.5019.0021.0024.85+0.50+2.70%41118.02%
IBM190830P001550002019-07-22 12:59PM EDT155.007.9319.4523.200.00-100.00%
IBM190830P001625002019-08-02 12:14PM EDT162.5016.5031.2534.550.00-10138.53%